Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.766 | 4.782 | 4.742 | 4.766 | 346,075 | -0.34(-6.65%) |
Apr 27, 2017 | 5.074 | 5.145 | 5.042 | 5.105 | 431,275 | +0.17(+3.35%) |
Apr 26, 2017 | 4.948 | 4.971 | 4.932 | 4.940 | 121,715 | -0.01(-0.16%) |
Apr 25, 2017 | 4.932 | 4.971 | 4.916 | 4.948 | 186,246 | +0.11(+2.28%) |
Apr 24, 2017 | 4.837 | 4.861 | 4.806 | 4.837 | 209,692 | -0.01(-0.16%) |
Apr 21, 2017 | 4.837 | 4.877 | 4.837 | 4.845 | 181,014 | +0.04(+0.82%) |
Apr 20, 2017 | 4.790 | 4.821 | 4.790 | 4.806 | 222,611 | +0.06(+1.16%) |
Apr 19, 2017 | 4.766 | 4.774 | 4.727 | 4.750 | 200,995 | +0.02(+0.33%) |
Apr 18, 2017 | 4.735 | 4.740 | 4.671 | 4.735 | 248,418 | +0.01(+0.17%) |
Apr 17, 2017 | 4.727 | 4.742 | 4.719 | 4.727 | 251,547 | +0.10(+2.22%) |
Apr 13, 2017 | 4.656 | 4.671 | 4.616 | 4.624 | 198,863 | -0.08(-1.68%) |
Apr 12, 2017 | 4.719 | 4.719 | 4.671 | 4.703 | 117,678 | -0.04(-0.83%) |
Apr 11, 2017 | 4.735 | 4.758 | 4.703 | 4.742 | 185,274 | +0.02(+0.33%) |
Apr 10, 2017 | 4.695 | 4.742 | 4.695 | 4.727 | 92,931 | +0.00(+0.00%) |
Apr 07, 2017 | 4.758 | 4.758 | 4.703 | 4.727 | 250,150 | +0.06(+1.35%) |
Apr 06, 2017 | 4.671 | 4.671 | 4.624 | 4.664 | 486,552 | -0.09(-1.99%) |
Apr 05, 2017 | 4.821 | 4.821 | 4.750 | 4.758 | 184,273 | -0.06(-1.31%) |
Apr 04, 2017 | 4.829 | 4.837 | 4.809 | 4.821 | 302,515 | -0.10(-2.08%) |
Apr 03, 2017 | 4.932 | 4.932 | 4.877 | 4.924 | 126,665 | -0.02(-0.48%) |
Mar 31, 2017 | 4.940 | 4.963 | 4.936 | 4.948 | 164,578 | -0.06(-1.26%) |
Mar 30, 2017 | 4.995 | 5.019 | 4.995 | 5.011 | 299,241 | -0.03(-0.63%) |
Mar 29, 2017 | 5.042 | 5.066 | 5.026 | 5.042 | 207,890 | -0.02(-0.49%) |
Mar 28, 2017 | 4.966 | 5.067 | 4.950 | 5.067 | 149,974 | +0.11(+2.19%) |
Mar 27, 2017 | 4.927 | 4.966 | 4.896 | 4.958 | 179,626 | -0.09(-1.69%) |
Mar 24, 2017 | 5.005 | 5.059 | 5.005 | 5.044 | 152,287 | +0.08(+1.56%) |
Mar 23, 2017 | 4.966 | 5.005 | 4.950 | 4.966 | 153,084 | -0.02(-0.47%) |
Mar 22, 2017 | 4.981 | 5.013 | 4.919 | 4.989 | 202,876 | -0.05(-0.93%) |
Mar 21, 2017 | 5.168 | 5.176 | 5.028 | 5.036 | 176,656 | -0.12(-2.41%) |
Mar 20, 2017 | 5.183 | 5.215 | 5.160 | 5.160 | 114,056 | -0.04(-0.75%) |
Mar 17, 2017 | 5.207 | 5.215 | 5.160 | 5.199 | 309,741 | +0.03(+0.60%) |
Mar 16, 2017 | 5.183 | 5.207 | 5.137 | 5.168 | 183,888 | +0.02(+0.30%) |
Mar 15, 2017 | 5.114 | 5.152 | 5.106 | 5.152 | 110,561 | +0.05(+1.07%) |
Mar 14, 2017 | 5.121 | 5.121 | 5.075 | 5.098 | 121,051 | -0.06(-1.20%) |
Mar 13, 2017 | 5.137 | 5.168 | 5.129 | 5.160 | 107,688 | +0.00(+0.00%) |
Mar 10, 2017 | 5.199 | 5.199 | 5.133 | 5.160 | 141,060 | +0.12(+2.47%) |
Mar 09, 2017 | 5.013 | 5.036 | 5.005 | 5.036 | 88,835 | +0.05(+0.93%) |
Mar 08, 2017 | 5.005 | 5.044 | 4.981 | 4.989 | 148,028 | -0.07(-1.38%) |
Mar 07, 2017 | 5.028 | 5.067 | 5.028 | 5.059 | 92,980 | +0.00(+0.00%) |
Mar 06, 2017 | 5.098 | 5.098 | 5.051 | 5.059 | 135,292 | -0.05(-1.06%) |
Mar 03, 2017 | 5.106 | 5.145 | 5.106 | 5.114 | 147,498 | +0.02(+0.31%) |
Mar 02, 2017 | 5.152 | 5.152 | 5.083 | 5.098 | 143,551 | -0.06(-1.20%) |
Mar 01, 2017 | 5.137 | 5.176 | 5.121 | 5.160 | 738,116 | +0.12(+2.31%) |
Feb 28, 2017 | 5.028 | 5.059 | 5.028 | 5.044 | 99,681 | +0.02(+0.31%) |
Feb 27, 2017 | 5.013 | 5.028 | 4.989 | 5.028 | 73,020 | -0.02(-0.46%) |
Feb 24, 2017 | 5.051 | 5.059 | 5.020 | 5.051 | 87,112 | -0.03(-0.61%) |
Feb 23, 2017 | 5.059 | 5.094 | 5.059 | 5.082 | 185,789 | -0.09(-1.65%) |
Feb 22, 2017 | 5.137 | 5.168 | 5.129 | 5.168 | 159,990 | -0.05(-0.89%) |
Feb 21, 2017 | 5.191 | 5.222 | 5.160 | 5.215 | 368,633 | +0.06(+1.21%) |
Feb 17, 2017 | 5.152 | 5.152 | 5.152 | 0 | -0.05(-1.04%) | |
Feb 16, 2017 | 5.183 | 5.230 | 5.183 | 5.207 | 143,728 | +0.00(+0.00%) |
Feb 15, 2017 | 5.176 | 5.215 | 5.168 | 5.207 | 199,502 | +0.02(+0.45%) |
Feb 14, 2017 | 5.129 | 5.199 | 5.129 | 5.183 | 2,393,273 | -0.07(-1.33%) |
Feb 13, 2017 | 5.199 | 5.285 | 5.176 | 5.253 | 1,565,238 | +0.05(+0.90%) |
Feb 10, 2017 | 5.191 | 5.207 | 5.176 | 5.207 | 94,430 | +0.02(+0.30%) |
Feb 09, 2017 | 5.152 | 5.199 | 5.129 | 5.191 | 156,988 | +0.04(+0.75%) |
Feb 08, 2017 | 5.137 | 5.152 | 5.114 | 5.152 | 110,504 | +0.02(+0.45%) |
Feb 07, 2017 | 5.137 | 5.145 | 5.098 | 5.129 | 101,180 | +0.00(+0.00%) |
Feb 06, 2017 | 5.090 | 5.137 | 5.075 | 5.129 | 200,215 | +0.00(+0.00%) |
Feb 03, 2017 | 5.082 | 5.137 | 5.067 | 5.129 | 306,278 | +0.07(+1.38%) |
Feb 02, 2017 | 5.005 | 5.059 | 4.950 | 5.059 | 800,001 | +0.12(+2.52%) |
Feb 01, 2017 | 4.974 | 4.974 | 4.927 | 4.935 | 780,418 | +0.13(+2.75%) |
Jan 31, 2017 | 4.826 | 4.857 | 4.772 | 4.803 | 176,565 | -0.02(-0.32%) |
Jan 30, 2017 | 4.842 | 4.842 | 4.764 | 4.818 | 326,319 | -0.03(-0.64%) |
Jan 27, 2017 | 4.919 | 4.919 | 4.849 | 4.849 | 85,135 | -0.15(-2.95%) |
Jan 26, 2017 | 5.005 | 5.012 | 4.966 | 4.997 | 154,009 | +0.16(+3.38%) |
Jan 25, 2017 | 4.779 | 4.842 | 4.764 | 4.834 | 200,031 | +0.06(+1.30%) |
Jan 24, 2017 | 4.725 | 4.772 | 4.694 | 4.772 | 190,938 | +0.03(+0.66%) |
Jan 23, 2017 | 4.725 | 4.741 | 4.704 | 4.741 | 53,805 | +0.02(+0.33%) |
Jan 20, 2017 | 4.725 | 4.741 | 4.702 | 4.725 | 67,969 | +0.02(+0.50%) |
Jan 19, 2017 | 4.717 | 4.725 | 4.678 | 4.702 | 125,024 | +0.00(+0.00%) |
Jan 18, 2017 | 4.671 | 4.706 | 4.663 | 4.702 | 122,878 | +0.07(+1.51%) |
Jan 17, 2017 | 4.671 | 4.702 | 4.616 | 4.632 | 218,847 | -0.10(-2.13%) |
Jan 13, 2017 | 4.733 | 4.733 | 4.733 | 0 | +0.04(+0.83%) | |
Jan 12, 2017 | 4.694 | 4.702 | 4.647 | 4.694 | 116,999 | +0.01(+0.17%) |
Jan 11, 2017 | 4.647 | 4.698 | 4.647 | 4.686 | 130,043 | +0.06(+1.34%) |
Jan 10, 2017 | 4.616 | 4.647 | 4.608 | 4.624 | 108,843 | -0.02(-0.33%) |
Jan 09, 2017 | 4.686 | 4.686 | 4.639 | 4.639 | 139,191 | -0.05(-1.16%) |
Jan 06, 2017 | 4.694 | 4.706 | 4.671 | 4.694 | 196,194 | -0.03(-0.66%) |
Jan 05, 2017 | 4.686 | 4.733 | 4.659 | 4.725 | 238,786 | +0.01(+0.16%) |
Jan 04, 2017 | 4.678 | 4.725 | 4.671 | 4.717 | 231,915 | +0.10(+2.19%) |
Jan 03, 2017 | 4.632 | 4.663 | 4.546 | 4.616 | 636,820 | +0.03(+0.68%) |
Dec 30, 2016 | 4.585 | 4.585 | 4.585 | 0 | +0.02(+0.51%) | |
Dec 29, 2016 | 4.562 | 4.585 | 4.531 | 4.562 | 180,530 | -0.05(-1.18%) |
Dec 28, 2016 | 4.647 | 4.655 | 4.601 | 4.616 | 165,226 | -0.06(-1.33%) |
Dec 27, 2016 | 4.671 | 4.686 | 4.655 | 4.678 | 169,627 | -0.05(-0.99%) |
Dec 23, 2016 | 4.725 | 4.725 | 4.725 | 0 | +0.02(+0.33%) | |
Dec 22, 2016 | 4.725 | 4.725 | 4.698 | 4.709 | 179,508 | -0.04(-0.82%) |
Dec 21, 2016 | 4.741 | 4.756 | 4.717 | 4.748 | 210,236 | -0.07(-1.45%) |
Dec 20, 2016 | 4.795 | 4.834 | 4.772 | 4.818 | 293,211 | -0.02(-0.32%) |
Dec 19, 2016 | 4.857 | 4.857 | 4.818 | 4.834 | 155,338 | -0.03(-0.64%) |
Dec 16, 2016 | 4.927 | 4.927 | 4.849 | 4.865 | 232,342 | -0.12(-2.49%) |
Dec 15, 2016 | 4.966 | 5.005 | 4.943 | 4.989 | 314,000 | -0.06(-1.23%) |
Dec 14, 2016 | 5.051 | 5.106 | 5.005 | 5.051 | 335,431 | +0.04(+0.78%) |
Dec 13, 2016 | 4.997 | 5.016 | 4.958 | 5.013 | 253,529 | +0.02(+0.47%) |
Dec 12, 2016 | 5.114 | 5.114 | 4.974 | 4.989 | 303,886 | -0.24(-4.61%) |
Dec 09, 2016 | 5.222 | 5.261 | 5.191 | 5.230 | 383,248 | +0.19(+3.86%) |
Dec 08, 2016 | 4.997 | 5.051 | 4.989 | 5.036 | 309,378 | +0.19(+3.85%) |
Dec 07, 2016 | 4.818 | 4.857 | 4.795 | 4.849 | 139,170 | +0.08(+1.63%) |
Dec 06, 2016 | 4.733 | 4.779 | 4.725 | 4.772 | 196,828 | +0.11(+2.33%) |
Dec 05, 2016 | 4.663 | 4.671 | 4.593 | 4.663 | 362,931 | +0.08(+1.69%) |
Dec 02, 2016 | 4.577 | 4.608 | 4.570 | 4.585 | 866,772 | +0.19(+4.24%) |
Dec 01, 2016 | 4.391 | 4.430 | 4.371 | 4.399 | 170,664 | +0.15(+3.47%) |
Nov 30, 2016 | 4.235 | 4.266 | 4.235 | 4.251 | 268,760 | +0.10(+2.43%) |
Nov 29, 2016 | 4.158 | 4.181 | 4.134 | 4.150 | 207,247 | -0.03(-0.74%) |
Nov 28, 2016 | 4.212 | 4.228 | 4.173 | 4.181 | 182,773 | +0.02(+0.37%) |
Nov 25, 2016 | 4.173 | 4.181 | 4.150 | 4.165 | 185,652 | -0.09(-2.19%) |
Nov 23, 2016 | 4.259 | 4.259 | 4.259 | 0 | +0.07(+1.67%) | |
Nov 22, 2016 | 4.189 | 4.197 | 4.158 | 4.189 | 176,044 | -0.02(-0.37%) |
Nov 21, 2016 | 4.181 | 4.204 | 4.173 | 4.204 | 112,840 | +0.03(+0.74%) |
Nov 18, 2016 | 4.173 | 4.173 | 4.150 | 4.173 | 135,920 | -0.07(-1.65%) |
Nov 17, 2016 | 4.197 | 4.243 | 4.181 | 4.243 | 120,755 | +0.07(+1.68%) |
Nov 16, 2016 | 4.204 | 4.204 | 4.165 | 4.173 | 148,983 | -0.09(-2.19%) |
Nov 15, 2016 | 4.235 | 4.266 | 4.212 | 4.266 | 331,231 | +0.01(+0.18%) |
Nov 14, 2016 | 4.204 | 4.266 | 4.197 | 4.259 | 257,300 | +0.16(+3.79%) |
Nov 11, 2016 | 4.064 | 4.103 | 4.049 | 4.103 | 182,823 | +0.12(+3.12%) |
Nov 10, 2016 | 3.925 | 3.979 | 3.893 | 3.979 | 457,369 | +0.17(+4.49%) |
Nov 09, 2016 | 3.777 | 3.831 | 3.761 | 3.808 | 216,966 | +0.00(+0.00%) |
Nov 08, 2016 | 3.792 | 3.839 | 3.769 | 3.808 | 169,169 | -0.02(-0.41%) |
Nov 07, 2016 | 3.800 | 3.824 | 3.785 | 3.824 | 147,623 | +0.05(+1.44%) |
Nov 04, 2016 | 3.769 | 3.785 | 3.754 | 3.769 | 129,424 | -0.02(-0.61%) |
Nov 03, 2016 | 3.847 | 3.847 | 3.792 | 3.792 | 128,129 | -0.03(-0.81%) |
Nov 02, 2016 | 3.816 | 3.847 | 3.800 | 3.824 | 209,826 | -0.02(-0.61%) |
Nov 01, 2016 | 3.831 | 3.862 | 3.824 | 3.847 | 468,143 | -0.02(-0.60%) |
Oct 31, 2016 | 3.855 | 3.870 | 3.831 | 3.870 | 170,925 | +0.04(+1.01%) |
Oct 28, 2016 | 3.855 | 3.862 | 3.816 | 3.831 | 162,637 | +0.02(+0.41%) |
Oct 27, 2016 | 3.824 | 3.862 | 3.792 | 3.816 | 308,721 | +0.18(+4.91%) |
Oct 26, 2016 | 3.621 | 3.645 | 3.606 | 3.637 | 134,015 | +0.00(+0.00%) |
Oct 25, 2016 | 3.629 | 3.645 | 3.629 | 3.637 | 116,671 | +0.02(+0.65%) |
Oct 24, 2016 | 3.614 | 3.621 | 3.590 | 3.614 | 97,864 | +0.01(+0.22%) |
Oct 21, 2016 | 3.598 | 3.614 | 3.583 | 3.606 | 255,548 | -0.04(-1.07%) |
Oct 20, 2016 | 3.645 | 3.660 | 3.629 | 3.645 | 177,214 | +0.09(+2.63%) |
Oct 19, 2016 | 3.544 | 3.575 | 3.544 | 3.551 | 122,101 | +0.07(+2.01%) |
Oct 18, 2016 | 3.450 | 3.482 | 3.450 | 3.482 | 181,923 | +0.09(+2.52%) |
Oct 17, 2016 | 3.404 | 3.420 | 3.396 | 3.396 | 144,985 | -0.01(-0.23%) |
Oct 14, 2016 | 3.412 | 3.427 | 3.381 | 3.404 | 175,918 | +0.05(+1.39%) |
Oct 13, 2016 | 3.388 | 3.388 | 3.334 | 3.357 | 354,603 | -0.09(-2.70%) |
Oct 12, 2016 | 3.412 | 3.458 | 3.412 | 3.450 | 241,331 | +0.02(+0.45%) |
Oct 11, 2016 | 3.474 | 3.474 | 3.404 | 3.435 | 311,608 | -0.09(-2.43%) |
Oct 10, 2016 | 3.513 | 3.536 | 3.497 | 3.520 | 252,436 | +0.02(+0.44%) |
Oct 07, 2016 | 3.497 | 3.505 | 3.450 | 3.505 | 776,157 | -0.04(-1.10%) |
Oct 06, 2016 | 3.528 | 3.544 | 3.513 | 3.544 | 1,365,868 | +0.00(+0.00%) |
Oct 05, 2016 | 3.505 | 3.544 | 3.489 | 3.544 | 184,526 | +0.06(+1.79%) |
Oct 04, 2016 | 3.505 | 3.520 | 3.466 | 3.482 | 134,188 | -0.04(-1.10%) |
Oct 03, 2016 | 3.450 | 3.520 | 3.450 | 3.520 | 185,636 | +0.06(+1.80%) |
Sep 30, 2016 | 3.388 | 3.466 | 3.388 | 3.458 | 311,810 | +0.06(+1.83%) |
Sep 29, 2016 | 3.419 | 3.466 | 3.388 | 3.396 | 521,135 | -0.01(-0.23%) |
Sep 28, 2016 | 3.388 | 3.443 | 3.365 | 3.404 | 106,710 | -0.02(-0.49%) |
Sep 27, 2016 | 3.421 | 3.428 | 3.390 | 3.421 | 142,609 | -0.04(-1.10%) |
Sep 26, 2016 | 3.436 | 3.459 | 3.413 | 3.459 | 264,817 | -0.05(-1.31%) |
Sep 23, 2016 | 3.505 | 3.505 | 3.470 | 3.505 | 271,439 | -0.15(-3.97%) |
Sep 22, 2016 | 3.642 | 3.650 | 3.619 | 3.650 | 151,883 | +0.07(+1.92%) |
Sep 21, 2016 | 3.543 | 3.596 | 3.535 | 3.581 | 326,101 | +0.17(+4.92%) |
Sep 20, 2016 | 3.459 | 3.459 | 3.398 | 3.413 | 123,679 | +0.01(+0.22%) |
Sep 19, 2016 | 3.428 | 3.443 | 3.398 | 3.405 | 118,162 | +0.00(+0.00%) |
Sep 16, 2016 | 3.413 | 3.421 | 3.382 | 3.405 | 128,566 | -0.05(-1.55%) |
Sep 15, 2016 | 3.405 | 3.470 | 3.405 | 3.459 | 132,497 | +0.02(+0.67%) |
Sep 14, 2016 | 3.451 | 3.482 | 3.436 | 3.436 | 106,237 | -0.05(-1.32%) |
Sep 13, 2016 | 3.527 | 3.543 | 3.463 | 3.482 | 187,886 | -0.13(-3.59%) |
Sep 12, 2016 | 3.566 | 3.619 | 3.558 | 3.611 | 257,332 | +0.05(+1.28%) |
Sep 09, 2016 | 3.589 | 3.589 | 3.550 | 3.566 | 321,654 | -0.02(-0.43%) |
Sep 08, 2016 | 3.566 | 3.596 | 3.558 | 3.581 | 203,454 | +0.02(+0.43%) |
Sep 07, 2016 | 3.543 | 3.573 | 3.535 | 3.566 | 148,676 | +0.02(+0.65%) |
Sep 06, 2016 | 3.558 | 3.566 | 3.527 | 3.543 | 156,901 | -0.11(-2.93%) |
Sep 02, 2016 | 3.650 | 3.650 | 3.650 | 3.650 | 217,152 | +0.05(+1.27%) |
Sep 01, 2016 | 3.688 | 3.688 | 3.581 | 3.604 | 335,010 | +0.03(+0.85%) |
Aug 31, 2016 | 3.558 | 3.573 | 3.520 | 3.573 | 269,038 | +0.06(+1.74%) |
Aug 30, 2016 | 3.505 | 3.512 | 3.459 | 3.512 | 398,003 | +0.05(+1.32%) |
Aug 29, 2016 | 3.451 | 3.474 | 3.451 | 3.466 | 354,765 | +0.04(+1.11%) |
Aug 26, 2016 | 3.451 | 3.459 | 3.398 | 3.428 | 229,374 | -0.04(-1.10%) |
Aug 25, 2016 | 3.443 | 3.466 | 3.443 | 3.466 | 127,197 | +0.02(+0.67%) |
Aug 24, 2016 | 3.459 | 3.459 | 3.428 | 3.443 | 85,248 | +0.02(+0.45%) |
Aug 23, 2016 | 3.421 | 3.451 | 3.413 | 3.428 | 178,159 | -0.03(-0.88%) |
Aug 22, 2016 | 3.436 | 3.459 | 3.421 | 3.459 | 156,479 | +0.00(+0.00%) |
Aug 19, 2016 | 3.436 | 3.459 | 3.432 | 3.459 | 120,220 | +0.02(+0.67%) |
Aug 18, 2016 | 3.413 | 3.451 | 3.413 | 3.436 | 199,133 | -0.04(-1.10%) |
Aug 17, 2016 | 3.474 | 3.482 | 3.451 | 3.474 | 162,218 | +0.05(+1.34%) |
Aug 16, 2016 | 3.421 | 3.436 | 3.390 | 3.428 | 288,762 | -0.04(-1.10%) |
Aug 15, 2016 | 3.428 | 3.474 | 3.428 | 3.466 | 330,909 | +0.02(+0.44%) |
Aug 12, 2016 | 3.459 | 3.459 | 3.428 | 3.451 | 213,531 | +0.00(+0.00%) |
Aug 11, 2016 | 3.451 | 3.466 | 3.436 | 3.451 | 232,912 | +0.02(+0.67%) |
Aug 10, 2016 | 3.459 | 3.466 | 3.421 | 3.428 | 216,331 | -0.08(-2.39%) |
Aug 09, 2016 | 3.497 | 3.531 | 3.497 | 3.512 | 349,392 | +0.04(+1.10%) |
Aug 08, 2016 | 3.474 | 3.497 | 3.451 | 3.474 | 424,876 | +0.08(+2.25%) |
Aug 05, 2016 | 3.398 | 3.413 | 3.367 | 3.398 | 454,498 | +0.11(+3.49%) |
Aug 04, 2016 | 3.314 | 3.321 | 3.260 | 3.283 | 597,322 | +0.17(+5.39%) |
Aug 03, 2016 | 3.085 | 3.123 | 3.062 | 3.115 | 756,799 | -0.08(-2.39%) |
Aug 02, 2016 | 3.237 | 3.245 | 3.180 | 3.192 | 939,448 | -0.08(-2.56%) |
Aug 01, 2016 | 3.276 | 3.306 | 3.241 | 3.276 | 684,218 | -0.14(-4.03%) |
Jul 29, 2016 | 3.413 | 3.451 | 3.398 | 3.413 | 997,869 | +0.08(+2.52%) |
Jul 28, 2016 | 3.100 | 3.405 | 3.100 | 3.329 | 1,494,670 | +0.27(+9.00%) |
Jul 27, 2016 | 3.062 | 3.062 | 3.039 | 3.054 | 384,150 | +0.02(+0.76%) |
Jul 26, 2016 | 3.016 | 3.031 | 2.993 | 3.031 | 421,129 | -0.02(-0.50%) |
Jul 25, 2016 | 3.062 | 3.062 | 3.024 | 3.046 | 359,729 | -0.01(-0.25%) |
Jul 22, 2016 | 3.046 | 3.077 | 3.046 | 3.054 | 376,322 | -0.02(-0.50%) |
Jul 21, 2016 | 3.085 | 3.115 | 3.069 | 3.069 | 567,041 | +0.05(+1.77%) |
Jul 20, 2016 | 3.031 | 3.031 | 3.001 | 3.016 | 345,636 | -0.03(-1.00%) |
Jul 19, 2016 | 3.039 | 3.062 | 3.039 | 3.046 | 605,778 | -0.02(-0.75%) |
Jul 18, 2016 | 3.031 | 3.069 | 3.016 | 3.069 | 782,939 | +0.05(+1.52%) |
Jul 15, 2016 | 3.016 | 3.077 | 3.016 | 3.024 | 1,022,024 | +0.11(+3.67%) |
Jul 14, 2016 | 2.901 | 2.936 | 2.886 | 2.917 | 895,274 | +0.02(+0.53%) |
Jul 13, 2016 | 2.901 | 2.909 | 2.878 | 2.901 | 915,061 | +0.00(+0.00%) |
Jul 12, 2016 | 2.878 | 2.901 | 2.871 | 2.901 | 1,109,329 | +0.07(+2.43%) |
Jul 11, 2016 | 2.794 | 2.833 | 2.787 | 2.833 | 719,159 | +0.17(+6.30%) |
Jul 08, 2016 | 2.642 | 2.682 | 2.627 | 2.665 | 1,385,498 | +0.04(+1.45%) |
Jul 07, 2016 | 2.657 | 2.657 | 2.611 | 2.627 | 975,712 | +0.00(+0.00%) |
Jul 06, 2016 | 2.611 | 2.634 | 2.581 | 2.627 | 1,297,167 | -0.05(-1.99%) |
Jul 05, 2016 | 2.718 | 2.725 | 2.672 | 2.680 | 1,001,248 | -0.07(-2.50%) |
Jul 01, 2016 | 2.741 | 2.749 | 2.749 | 2.749 | 1,245,024 | +0.07(+2.56%) |
Jun 30, 2016 | 2.672 | 2.726 | 2.653 | 2.680 | 960,181 | -0.02(-0.85%) |
Jun 29, 2016 | 2.627 | 2.718 | 2.665 | 2.703 | 9,098,376 | +0.08(+2.91%) |
Jun 28, 2016 | 2.649 | 2.649 | 2.541 | 2.627 | 11,342,705 | +0.02(+0.59%) |
Jun 27, 2016 | 2.665 | 2.665 | 2.569 | 2.611 | 1,719,218 | -0.26(-9.04%) |
Jun 24, 2016 | 2.871 | 2.924 | 2.825 | 2.871 | 972,598 | -0.27(-8.74%) |
Jun 23, 2016 | 3.123 | 3.153 | 3.115 | 3.146 | 397,383 | +0.13(+4.30%) |
Jun 22, 2016 | 3.039 | 3.062 | 3.016 | 3.016 | 328,035 | -0.02(-0.50%) |
Jun 21, 2016 | 3.039 | 3.062 | 3.008 | 3.031 | 372,130 | +0.04(+1.28%) |
Jun 20, 2016 | 2.993 | 3.031 | 2.978 | 2.993 | 519,278 | +0.08(+2.89%) |
Jun 17, 2016 | 2.878 | 2.917 | 2.863 | 2.909 | 389,856 | +0.02(+0.79%) |
Jun 16, 2016 | 2.863 | 2.894 | 2.817 | 2.886 | 976,683 | -0.01(-0.26%) |
Jun 15, 2016 | 2.901 | 2.924 | 2.886 | 2.894 | 640,962 | +0.04(+1.34%) |
Jun 14, 2016 | 2.863 | 2.878 | 2.840 | 2.856 | 1,136,878 | -0.05(-1.84%) |
Jun 13, 2016 | 2.962 | 2.962 | 2.909 | 2.909 | 686,582 | -0.09(-3.05%) |
Jun 10, 2016 | 3.031 | 3.031 | 2.978 | 3.001 | 455,471 | -0.08(-2.48%) |
Jun 09, 2016 | 3.085 | 3.085 | 3.062 | 3.077 | 542,036 | -0.07(-2.18%) |
Jun 08, 2016 | 3.146 | 3.153 | 3.123 | 3.146 | 433,090 | +0.04(+1.23%) |
Jun 07, 2016 | 3.130 | 3.138 | 3.096 | 3.108 | 630,645 | -0.01(-0.25%) |
Jun 06, 2016 | 3.123 | 3.146 | 3.115 | 3.115 | 534,002 | -0.02(-0.73%) |
Jun 03, 2016 | 3.138 | 3.146 | 3.123 | 3.138 | 399,096 | +0.00(+0.00%) |
Jun 02, 2016 | 3.138 | 3.153 | 3.115 | 3.138 | 369,277 | -0.08(-2.61%) |
Jun 01, 2016 | 3.222 | 3.222 | 3.192 | 3.222 | 243,009 | -0.02(-0.71%) |
May 31, 2016 | 3.268 | 3.283 | 3.222 | 3.245 | 195,805 | -0.02(-0.47%) |
May 27, 2016 | 3.260 | 3.260 | 3.260 | 3.260 | 178,253 | -0.01(-0.23%) |
May 26, 2016 | 3.276 | 3.276 | 3.237 | 3.268 | 996,017 | -0.02(-0.70%) |
May 25, 2016 | 3.321 | 3.321 | 3.276 | 3.291 | 2,871,342 | -0.02(-0.69%) |
May 24, 2016 | 3.253 | 3.314 | 3.253 | 3.314 | 934,435 | +0.08(+2.36%) |
May 23, 2016 | 3.230 | 3.253 | 3.222 | 3.237 | 374,594 | +0.06(+1.92%) |
May 20, 2016 | 3.169 | 3.207 | 3.161 | 3.176 | 257,168 | +0.01(+0.24%) |
May 19, 2016 | 3.176 | 3.192 | 3.146 | 3.169 | 475,689 | -0.03(-0.95%) |
May 18, 2016 | 3.192 | 3.222 | 3.176 | 3.199 | 497,736 | +0.00(+0.00%) |
May 17, 2016 | 3.214 | 3.237 | 3.192 | 3.199 | 1,617,252 | +0.06(+1.95%) |
May 16, 2016 | 3.153 | 3.161 | 3.130 | 3.138 | 490,211 | +0.08(+2.75%) |
May 13, 2016 | 3.108 | 3.115 | 3.046 | 3.054 | 709,766 | -0.12(-3.85%) |
May 12, 2016 | 3.199 | 3.199 | 3.153 | 3.176 | 395,962 | +0.03(+0.97%) |
May 11, 2016 | 3.169 | 3.169 | 3.130 | 3.146 | 650,748 | -0.08(-2.37%) |
May 10, 2016 | 3.214 | 3.237 | 3.207 | 3.222 | 1,293,755 | +0.11(+3.43%) |
May 09, 2016 | 3.146 | 3.153 | 3.100 | 3.115 | 413,706 | -0.02(-0.49%) |
May 06, 2016 | 3.138 | 3.138 | 3.100 | 3.130 | 257,539 | -0.05(-1.44%) |
May 05, 2016 | 3.161 | 3.184 | 3.146 | 3.176 | 418,243 | +0.03(+0.97%) |
May 04, 2016 | 3.169 | 3.184 | 3.138 | 3.146 | 334,696 | -0.02(-0.72%) |
May 03, 2016 | 3.214 | 3.214 | 3.153 | 3.169 | 528,884 | -0.05(-1.66%) |