Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.570 | 4.580 | 4.500 | 4.520 | 19,585 | -0.07(-1.53%) |
May 30, 2017 | 4.530 | 4.590 | 4.370 | 4.590 | 27,437 | +0.07(+1.55%) |
May 26, 2017 | 4.420 | 4.550 | 4.380 | 4.520 | 26,899 | +0.08(+1.80%) |
May 25, 2017 | 4.500 | 4.500 | 4.420 | 4.440 | 8,733 | -0.06(-1.33%) |
May 24, 2017 | 4.530 | 4.550 | 4.450 | 4.500 | 19,835 | -0.03(-0.66%) |
May 23, 2017 | 4.600 | 4.620 | 4.478 | 4.530 | 42,054 | -0.06(-1.31%) |
May 22, 2017 | 4.400 | 4.590 | 4.382 | 4.590 | 33,593 | +0.19(+4.32%) |
May 19, 2017 | 4.290 | 4.400 | 4.230 | 4.400 | 62,538 | +0.13(+3.04%) |
May 18, 2017 | 4.230 | 4.310 | 4.155 | 4.270 | 13,708 | +0.02(+0.47%) |
May 17, 2017 | 4.230 | 4.310 | 4.220 | 4.250 | 11,672 | +0.02(+0.47%) |
May 16, 2017 | 4.274 | 4.280 | 4.110 | 4.230 | 22,233 | -0.02(-0.47%) |
May 15, 2017 | 4.310 | 4.350 | 4.240 | 4.250 | 35,487 | +0.00(+0.00%) |
May 12, 2017 | 4.320 | 4.320 | 4.135 | 4.250 | 8,929 | -0.08(-1.85%) |
May 11, 2017 | 4.270 | 4.390 | 4.240 | 4.330 | 16,840 | -0.03(-0.69%) |
May 10, 2017 | 4.410 | 4.490 | 4.350 | 4.360 | 20,311 | -0.04(-0.91%) |
May 09, 2017 | 4.440 | 4.580 | 4.330 | 4.400 | 50,795 | +0.03(+0.69%) |
May 08, 2017 | 4.260 | 4.477 | 4.155 | 4.370 | 43,791 | +0.16(+3.80%) |
May 05, 2017 | 4.050 | 4.420 | 4.000 | 4.210 | 103,853 | +0.14(+3.44%) |
May 04, 2017 | 4.000 | 4.075 | 3.980 | 4.070 | 37,729 | +0.04(+0.99%) |
May 03, 2017 | 4.080 | 4.080 | 3.990 | 4.030 | 22,133 | +0.00(+0.00%) |
May 02, 2017 | 4.000 | 4.080 | 4.000 | 4.030 | 28,738 | +0.02(+0.50%) |
May 01, 2017 | 4.060 | 4.110 | 3.970 | 4.010 | 18,348 | -0.05(-1.23%) |
Apr 28, 2017 | 4.090 | 4.140 | 4.020 | 4.060 | 14,928 | -0.02(-0.49%) |
Apr 27, 2017 | 4.000 | 4.100 | 4.000 | 4.080 | 30,348 | +0.10(+2.51%) |
Apr 26, 2017 | 3.990 | 4.100 | 3.950 | 3.980 | 73,806 | -0.01(-0.25%) |
Apr 25, 2017 | 3.990 | 4.040 | 3.990 | 3.990 | 52,885 | +0.03(+0.76%) |
Apr 24, 2017 | 4.040 | 4.050 | 3.960 | 3.960 | 193,053 | -0.03(-0.75%) |
Apr 21, 2017 | 4.000 | 4.050 | 3.960 | 3.990 | 57,943 | +0.02(+0.50%) |
Apr 20, 2017 | 3.980 | 4.005 | 3.970 | 3.970 | 94,245 | +0.00(+0.00%) |
Apr 19, 2017 | 4.000 | 4.005 | 3.950 | 3.970 | 52,819 | +0.00(+0.00%) |
Apr 18, 2017 | 3.980 | 4.010 | 3.950 | 3.970 | 90,316 | -0.01(-0.25%) |
Apr 17, 2017 | 4.000 | 4.020 | 3.950 | 3.980 | 43,463 | +0.00(+0.00%) |
Apr 13, 2017 | 4.010 | 4.020 | 3.970 | 3.980 | 132,155 | -0.02(-0.50%) |
Apr 12, 2017 | 4.010 | 4.020 | 3.970 | 4.000 | 92,104 | +0.01(+0.25%) |
Apr 11, 2017 | 4.020 | 4.090 | 3.982 | 3.990 | 94,000 | -0.02(-0.50%) |
Apr 10, 2017 | 4.200 | 4.250 | 4.000 | 4.010 | 20,603 | -0.19(-4.52%) |
Apr 07, 2017 | 4.240 | 4.250 | 4.170 | 4.200 | 2,745 | -0.03(-0.71%) |
Apr 06, 2017 | 4.140 | 4.270 | 4.140 | 4.230 | 12,592 | +0.12(+2.92%) |
Apr 05, 2017 | 4.150 | 4.230 | 4.100 | 4.110 | 18,052 | +0.01(+0.24%) |
Apr 04, 2017 | 4.300 | 4.320 | 4.090 | 4.100 | 9,598 | -0.19(-4.43%) |
Apr 03, 2017 | 4.140 | 4.330 | 4.140 | 4.290 | 72,818 | +0.14(+3.37%) |
Mar 31, 2017 | 4.140 | 4.250 | 4.140 | 4.150 | 40,796 | +0.02(+0.48%) |
Mar 30, 2017 | 4.220 | 4.250 | 4.090 | 4.130 | 10,846 | -0.08(-1.90%) |
Mar 29, 2017 | 4.130 | 4.250 | 4.130 | 4.210 | 28,131 | +0.08(+1.94%) |
Mar 28, 2017 | 4.140 | 4.170 | 4.113 | 4.130 | 26,064 | +0.02(+0.49%) |
Mar 27, 2017 | 3.960 | 4.140 | 3.960 | 4.110 | 33,022 | +0.09(+2.24%) |
Mar 24, 2017 | 4.040 | 4.080 | 4.000 | 4.020 | 11,716 | -0.02(-0.50%) |
Mar 23, 2017 | 3.910 | 4.074 | 3.889 | 4.040 | 42,326 | +0.14(+3.59%) |
Mar 22, 2017 | 3.880 | 4.030 | 3.850 | 3.900 | 59,409 | +0.01(+0.26%) |
Mar 21, 2017 | 4.060 | 4.165 | 3.884 | 3.890 | 32,102 | -0.12(-3.00%) |
Mar 20, 2017 | 4.040 | 4.100 | 3.916 | 4.010 | 32,218 | -0.07(-1.72%) |
Mar 17, 2017 | 4.140 | 4.150 | 4.050 | 4.080 | 63,282 | -0.06(-1.45%) |
Mar 16, 2017 | 4.090 | 4.180 | 4.050 | 4.140 | 15,502 | +0.06(+1.47%) |
Mar 15, 2017 | 4.060 | 4.120 | 4.040 | 4.080 | 16,065 | +0.02(+0.49%) |
Mar 14, 2017 | 4.120 | 4.120 | 4.000 | 4.060 | 56,740 | -0.09(-2.17%) |
Mar 13, 2017 | 4.050 | 4.170 | 4.020 | 4.150 | 23,623 | +0.08(+1.97%) |
Mar 10, 2017 | 4.060 | 4.090 | 4.000 | 4.070 | 78,191 | +0.04(+0.99%) |
Mar 09, 2017 | 4.060 | 4.120 | 3.995 | 4.030 | 93,480 | -0.02(-0.49%) |
Mar 08, 2017 | 4.050 | 4.090 | 4.050 | 4.050 | 31,697 | -0.01(-0.25%) |
Mar 07, 2017 | 4.080 | 4.080 | 4.030 | 4.060 | 39,437 | +0.02(+0.50%) |
Mar 06, 2017 | 4.030 | 4.061 | 4.000 | 4.040 | 92,665 | -0.02(-0.49%) |
Mar 03, 2017 | 4.050 | 4.070 | 3.970 | 4.060 | 59,784 | +0.03(+0.74%) |
Mar 02, 2017 | 4.180 | 4.180 | 4.000 | 4.030 | 54,989 | -0.15(-3.59%) |
Mar 01, 2017 | 4.200 | 4.290 | 4.130 | 4.180 | 33,552 | +0.04(+0.97%) |
Feb 28, 2017 | 4.140 | 4.240 | 4.080 | 4.140 | 69,064 | +0.08(+1.97%) |
Feb 27, 2017 | 4.030 | 4.090 | 3.900 | 4.060 | 71,325 | +0.05(+1.25%) |
Feb 24, 2017 | 3.880 | 4.100 | 3.840 | 4.010 | 365,688 | -0.10(-2.43%) |
Feb 23, 2017 | 4.380 | 4.380 | 4.110 | 4.110 | 58,100 | -0.24(-5.52%) |
Feb 22, 2017 | 4.410 | 4.500 | 4.310 | 4.350 | 48,946 | -0.09(-2.03%) |
Feb 21, 2017 | 4.440 | 4.450 | 4.275 | 4.440 | 71,007 | +0.05(+1.14%) |
Feb 17, 2017 | 4.390 | 4.390 | 4.390 | 0 | -0.10(-2.23%) | |
Feb 16, 2017 | 4.570 | 4.570 | 4.435 | 4.490 | 22,855 | -0.06(-1.32%) |
Feb 15, 2017 | 4.580 | 4.690 | 4.510 | 4.550 | 67,908 | -0.03(-0.66%) |
Feb 14, 2017 | 4.360 | 4.590 | 4.355 | 4.580 | 226,712 | +0.20(+4.57%) |
Feb 13, 2017 | 4.410 | 4.410 | 4.350 | 4.380 | 54,612 | +0.00(+0.00%) |
Feb 10, 2017 | 4.380 | 4.380 | 4.360 | 4.380 | 56,124 | +0.02(+0.46%) |
Feb 09, 2017 | 4.370 | 4.380 | 4.281 | 4.360 | 58,785 | -0.02(-0.46%) |
Feb 08, 2017 | 4.340 | 4.380 | 4.247 | 4.380 | 29,094 | +0.03(+0.69%) |
Feb 07, 2017 | 4.370 | 4.380 | 4.140 | 4.350 | 61,971 | +0.01(+0.23%) |
Feb 06, 2017 | 4.500 | 4.500 | 4.300 | 4.340 | 39,167 | -0.15(-3.34%) |
Feb 03, 2017 | 4.560 | 4.856 | 4.480 | 4.490 | 78,378 | -0.04(-0.88%) |
Feb 02, 2017 | 4.430 | 4.705 | 4.400 | 4.530 | 130,411 | +0.08(+1.80%) |
Feb 01, 2017 | 4.690 | 4.690 | 4.420 | 4.450 | 55,460 | -0.21(-4.51%) |
Jan 31, 2017 | 4.650 | 4.720 | 4.560 | 4.660 | 17,127 | +0.05(+1.08%) |
Jan 30, 2017 | 4.740 | 4.755 | 4.600 | 4.610 | 19,349 | -0.13(-2.74%) |
Jan 27, 2017 | 4.670 | 4.830 | 4.560 | 4.740 | 44,870 | +0.11(+2.42%) |
Jan 26, 2017 | 4.690 | 4.690 | 4.600 | 4.628 | 22,562 | -0.00(-0.04%) |
Jan 25, 2017 | 4.590 | 4.740 | 4.570 | 4.630 | 26,756 | +0.06(+1.31%) |
Jan 24, 2017 | 4.402 | 4.600 | 4.380 | 4.570 | 53,250 | +0.21(+4.82%) |
Jan 23, 2017 | 4.300 | 4.430 | 4.300 | 4.360 | 15,630 | +0.00(+0.00%) |
Jan 20, 2017 | 4.390 | 4.450 | 4.340 | 4.360 | 40,032 | +0.01(+0.23%) |
Jan 19, 2017 | 4.420 | 4.430 | 4.260 | 4.350 | 29,526 | -0.07(-1.58%) |
Jan 18, 2017 | 4.250 | 4.420 | 4.250 | 4.420 | 55,202 | +0.17(+4.00%) |
Jan 17, 2017 | 4.290 | 4.420 | 4.250 | 4.250 | 15,308 | -0.02(-0.47%) |
Jan 13, 2017 | 4.270 | 4.270 | 4.270 | 0 | +0.06(+1.43%) | |
Jan 12, 2017 | 4.200 | 4.230 | 4.110 | 4.210 | 36,151 | +0.05(+1.20%) |
Jan 11, 2017 | 4.230 | 4.230 | 4.140 | 4.160 | 44,398 | -0.06(-1.42%) |
Jan 10, 2017 | 4.230 | 4.245 | 4.170 | 4.220 | 25,768 | +0.01(+0.24%) |
Jan 09, 2017 | 4.220 | 4.250 | 4.100 | 4.210 | 61,378 | +0.05(+1.20%) |
Jan 06, 2017 | 4.290 | 4.300 | 4.100 | 4.160 | 291,196 | -0.10(-2.35%) |
Jan 05, 2017 | 4.350 | 4.440 | 4.260 | 4.260 | 37,505 | -0.09(-2.07%) |
Jan 04, 2017 | 4.250 | 4.400 | 4.250 | 4.350 | 39,743 | +0.10(+2.35%) |
Jan 03, 2017 | 4.200 | 4.370 | 4.200 | 4.250 | 59,187 | +0.12(+2.91%) |
Dec 30, 2016 | 4.130 | 4.130 | 4.130 | 0 | +0.12(+2.99%) | |
Dec 29, 2016 | 4.040 | 4.060 | 3.930 | 4.010 | 340,663 | +0.00(+0.00%) |
Dec 28, 2016 | 4.201 | 4.250 | 4.000 | 4.010 | 57,282 | -0.23(-5.42%) |
Dec 27, 2016 | 4.250 | 4.290 | 4.200 | 4.240 | 64,212 | -0.02(-0.47%) |
Dec 23, 2016 | 4.260 | 4.260 | 4.260 | 0 | -0.05(-1.16%) | |
Dec 22, 2016 | 4.520 | 4.520 | 4.280 | 4.310 | 256,618 | -0.13(-2.92%) |
Dec 21, 2016 | 4.120 | 4.500 | 4.025 | 4.439 | 223,834 | +0.36(+8.81%) |
Dec 20, 2016 | 4.010 | 4.220 | 4.010 | 4.080 | 134,872 | +0.08(+2.00%) |
Dec 19, 2016 | 4.200 | 4.280 | 3.990 | 4.000 | 48,041 | -0.20(-4.76%) |
Dec 16, 2016 | 4.010 | 4.200 | 3.970 | 4.200 | 444,911 | +0.17(+4.22%) |
Dec 15, 2016 | 4.000 | 4.090 | 3.888 | 4.030 | 73,309 | +0.04(+1.00%) |
Dec 14, 2016 | 4.150 | 4.210 | 3.970 | 3.990 | 77,393 | -0.17(-4.09%) |
Dec 13, 2016 | 4.230 | 4.330 | 4.120 | 4.160 | 91,485 | -0.13(-3.03%) |
Dec 12, 2016 | 4.200 | 4.300 | 4.150 | 4.290 | 100,873 | +0.02(+0.47%) |
Dec 09, 2016 | 4.310 | 4.330 | 4.150 | 4.270 | 107,424 | -0.03(-0.70%) |
Dec 08, 2016 | 4.300 | 4.340 | 4.140 | 4.300 | 99,885 | +0.01(+0.23%) |
Dec 07, 2016 | 4.120 | 4.310 | 4.120 | 4.290 | 57,823 | +0.15(+3.62%) |
Dec 06, 2016 | 4.120 | 4.190 | 4.090 | 4.140 | 49,057 | +0.01(+0.24%) |
Dec 05, 2016 | 4.100 | 4.269 | 4.000 | 4.130 | 179,788 | +0.04(+0.98%) |
Dec 02, 2016 | 3.960 | 4.210 | 3.910 | 4.090 | 273,204 | +0.13(+3.28%) |
Dec 01, 2016 | 3.900 | 4.030 | 3.883 | 3.960 | 34,868 | +0.11(+2.86%) |
Nov 30, 2016 | 3.750 | 3.980 | 3.730 | 3.850 | 524,798 | +0.12(+3.22%) |
Nov 29, 2016 | 3.910 | 4.000 | 3.630 | 3.730 | 333,387 | -0.26(-6.52%) |
Nov 28, 2016 | 4.000 | 4.010 | 3.850 | 3.990 | 78,885 | -0.01(-0.25%) |
Nov 25, 2016 | 4.050 | 4.050 | 3.980 | 4.000 | 18,773 | -0.03(-0.74%) |
Nov 23, 2016 | 4.030 | 4.030 | 4.030 | 0 | +0.03(+0.62%) | |
Nov 22, 2016 | 4.030 | 4.060 | 3.910 | 4.005 | 110,794 | +0.00(+0.12%) |
Nov 21, 2016 | 4.000 | 4.185 | 3.950 | 4.000 | 122,302 | +0.06(+1.52%) |
Nov 18, 2016 | 3.950 | 4.000 | 3.840 | 3.940 | 207,834 | +0.07(+1.81%) |
Nov 17, 2016 | 4.000 | 4.170 | 3.780 | 3.870 | 97,326 | -0.07(-1.78%) |
Nov 16, 2016 | 3.720 | 4.109 | 3.670 | 3.940 | 115,791 | +0.24(+6.49%) |
Nov 15, 2016 | 3.790 | 3.866 | 3.700 | 3.700 | 101,189 | -0.08(-2.12%) |
Nov 14, 2016 | 3.890 | 4.050 | 3.750 | 3.780 | 57,182 | -0.16(-4.06%) |
Nov 11, 2016 | 3.830 | 4.100 | 3.760 | 3.940 | 85,389 | +0.06(+1.55%) |
Nov 10, 2016 | 3.960 | 4.130 | 3.870 | 3.880 | 52,191 | -0.07(-1.77%) |
Nov 09, 2016 | 3.800 | 4.080 | 3.690 | 3.950 | 90,891 | +0.01(+0.25%) |
Nov 08, 2016 | 3.720 | 4.040 | 3.625 | 3.940 | 149,187 | +0.24(+6.49%) |
Nov 07, 2016 | 4.120 | 4.233 | 3.610 | 3.700 | 75,935 | -0.34(-8.42%) |
Nov 04, 2016 | 5.300 | 5.300 | 4.010 | 4.040 | 862,644 | -1.85(-31.41%) |
Nov 03, 2016 | 6.040 | 6.040 | 5.807 | 5.890 | 37,574 | -0.15(-2.48%) |
Nov 02, 2016 | 6.060 | 6.060 | 5.850 | 6.040 | 85,159 | -0.04(-0.66%) |
Nov 01, 2016 | 6.200 | 6.250 | 5.980 | 6.080 | 140,368 | -0.09(-1.46%) |
Oct 31, 2016 | 6.510 | 6.510 | 6.170 | 6.170 | 20,432 | -0.33(-5.08%) |
Oct 28, 2016 | 6.440 | 6.710 | 6.337 | 6.500 | 19,119 | +0.03(+0.46%) |
Oct 27, 2016 | 6.350 | 6.470 | 6.250 | 6.470 | 34,535 | +0.11(+1.73%) |
Oct 26, 2016 | 6.500 | 6.610 | 6.340 | 6.360 | 30,870 | -0.14(-2.15%) |
Oct 25, 2016 | 6.460 | 6.553 | 6.390 | 6.500 | 14,850 | -0.01(-0.15%) |
Oct 24, 2016 | 6.430 | 6.510 | 6.301 | 6.510 | 23,445 | +0.04(+0.62%) |
Oct 21, 2016 | 6.560 | 6.603 | 6.300 | 6.470 | 23,077 | -0.08(-1.22%) |
Oct 20, 2016 | 6.440 | 6.590 | 6.430 | 6.550 | 22,717 | +0.09(+1.39%) |
Oct 19, 2016 | 6.230 | 6.530 | 6.030 | 6.460 | 27,203 | +0.31(+5.04%) |
Oct 18, 2016 | 6.210 | 6.243 | 6.060 | 6.150 | 8,761 | -0.06(-0.97%) |
Oct 17, 2016 | 6.120 | 6.210 | 6.100 | 6.210 | 15,531 | +0.11(+1.80%) |
Oct 14, 2016 | 6.190 | 6.203 | 6.048 | 6.100 | 26,891 | -0.04(-0.65%) |
Oct 13, 2016 | 6.150 | 6.200 | 6.000 | 6.140 | 26,839 | -0.03(-0.49%) |
Oct 12, 2016 | 6.290 | 6.490 | 6.155 | 6.170 | 26,453 | -0.10(-1.59%) |
Oct 11, 2016 | 6.110 | 6.340 | 6.030 | 6.270 | 72,398 | +0.16(+2.62%) |
Oct 10, 2016 | 6.130 | 6.250 | 6.040 | 6.110 | 16,785 | +0.05(+0.83%) |
Oct 07, 2016 | 6.130 | 6.240 | 6.035 | 6.060 | 15,039 | -0.05(-0.82%) |
Oct 06, 2016 | 6.180 | 6.200 | 5.950 | 6.110 | 91,776 | -0.04(-0.65%) |
Oct 05, 2016 | 6.050 | 6.200 | 5.990 | 6.150 | 28,283 | +0.15(+2.50%) |
Oct 04, 2016 | 6.070 | 6.180 | 5.950 | 6.000 | 51,538 | +0.09(+1.52%) |
Oct 03, 2016 | 6.030 | 6.030 | 5.910 | 5.910 | 28,664 | -0.05(-0.84%) |
Sep 30, 2016 | 6.200 | 6.290 | 5.890 | 5.960 | 35,418 | -0.21(-3.48%) |
Sep 29, 2016 | 6.000 | 6.240 | 5.946 | 6.175 | 42,239 | +0.14(+2.40%) |
Sep 28, 2016 | 5.700 | 6.060 | 5.580 | 6.030 | 61,131 | +0.36(+6.35%) |
Sep 27, 2016 | 5.440 | 5.690 | 5.420 | 5.670 | 38,915 | +0.17(+3.09%) |
Sep 26, 2016 | 5.370 | 5.530 | 5.350 | 5.500 | 51,964 | +0.14(+2.61%) |
Sep 23, 2016 | 5.320 | 5.430 | 5.100 | 5.360 | 42,327 | +0.05(+0.94%) |
Sep 22, 2016 | 5.310 | 5.395 | 5.220 | 5.310 | 32,539 | +0.07(+1.34%) |
Sep 21, 2016 | 5.250 | 5.365 | 5.150 | 5.240 | 49,987 | +0.02(+0.38%) |
Sep 20, 2016 | 5.200 | 5.370 | 5.100 | 5.220 | 54,137 | +0.26(+5.24%) |
Sep 19, 2016 | 4.900 | 5.090 | 4.860 | 4.960 | 19,914 | +0.00(+0.00%) |
Sep 16, 2016 | 4.530 | 4.960 | 4.530 | 4.960 | 52,039 | +0.41(+9.01%) |
Sep 15, 2016 | 4.510 | 4.660 | 4.500 | 4.550 | 16,772 | +0.02(+0.44%) |
Sep 14, 2016 | 4.580 | 4.600 | 4.500 | 4.530 | 26,972 | +0.00(+0.00%) |
Sep 13, 2016 | 4.710 | 4.730 | 4.530 | 4.530 | 18,796 | -0.17(-3.62%) |
Sep 12, 2016 | 4.650 | 4.800 | 4.640 | 4.700 | 41,521 | +0.08(+1.73%) |
Sep 09, 2016 | 5.020 | 5.030 | 4.600 | 4.620 | 79,354 | -0.39(-7.78%) |
Sep 08, 2016 | 5.140 | 5.180 | 5.000 | 5.010 | 104,088 | -0.12(-2.34%) |
Sep 07, 2016 | 5.060 | 5.180 | 5.060 | 5.130 | 75,511 | +0.07(+1.38%) |
Sep 06, 2016 | 5.050 | 5.180 | 5.000 | 5.060 | 392,224 | -0.04(-0.78%) |
Sep 02, 2016 | 4.970 | 5.100 | 5.100 | 5.100 | 149,200 | +0.16(+3.24%) |
Sep 01, 2016 | 4.940 | 4.990 | 4.930 | 4.940 | 12,321 | +0.03(+0.61%) |
Aug 31, 2016 | 4.990 | 5.030 | 4.900 | 4.910 | 14,762 | -0.07(-1.41%) |
Aug 30, 2016 | 5.050 | 5.050 | 4.980 | 4.980 | 21,124 | -0.06(-1.19%) |
Aug 29, 2016 | 5.040 | 5.100 | 4.980 | 5.040 | 22,920 | +0.02(+0.40%) |
Aug 26, 2016 | 5.010 | 5.050 | 4.990 | 5.020 | 109,854 | +0.04(+0.80%) |
Aug 25, 2016 | 5.000 | 5.050 | 4.910 | 4.980 | 606,353 | +0.03(+0.61%) |
Aug 24, 2016 | 4.810 | 5.010 | 4.810 | 4.950 | 337,803 | +0.11(+2.27%) |
Aug 23, 2016 | 4.720 | 4.865 | 4.720 | 4.840 | 23,827 | +0.18(+3.86%) |
Aug 22, 2016 | 4.760 | 4.810 | 4.591 | 4.660 | 34,618 | -0.10(-2.10%) |
Aug 19, 2016 | 4.810 | 4.918 | 4.620 | 4.760 | 28,980 | -0.13(-2.66%) |
Aug 18, 2016 | 4.910 | 4.980 | 4.830 | 4.890 | 13,921 | +0.02(+0.41%) |
Aug 17, 2016 | 4.970 | 4.988 | 4.810 | 4.870 | 44,049 | -0.04(-0.81%) |
Aug 16, 2016 | 4.900 | 5.000 | 4.840 | 4.910 | 38,119 | +0.02(+0.41%) |
Aug 15, 2016 | 4.850 | 4.912 | 4.780 | 4.890 | 43,712 | +0.05(+1.03%) |
Aug 12, 2016 | 4.930 | 4.986 | 4.810 | 4.840 | 46,135 | -0.07(-1.43%) |
Aug 11, 2016 | 4.820 | 4.940 | 4.800 | 4.910 | 113,314 | +0.08(+1.66%) |
Aug 10, 2016 | 4.810 | 4.850 | 4.750 | 4.830 | 31,709 | +0.01(+0.21%) |
Aug 09, 2016 | 4.730 | 4.820 | 4.501 | 4.820 | 10,543 | +0.12(+2.55%) |
Aug 08, 2016 | 4.720 | 4.890 | 4.590 | 4.700 | 36,489 | -0.04(-0.84%) |
Aug 05, 2016 | 4.800 | 4.900 | 4.420 | 4.740 | 110,703 | -0.32(-6.32%) |
Aug 04, 2016 | 5.000 | 5.220 | 5.000 | 5.060 | 10,197 | +0.08(+1.61%) |
Aug 03, 2016 | 4.920 | 5.020 | 4.920 | 4.980 | 35,839 | +0.01(+0.20%) |
Aug 02, 2016 | 5.000 | 5.000 | 4.950 | 4.970 | 5,942 | -0.02(-0.40%) |
Aug 01, 2016 | 5.040 | 5.040 | 4.940 | 4.990 | 25,142 | +0.01(+0.20%) |
Jul 29, 2016 | 4.960 | 5.040 | 4.950 | 4.980 | 27,054 | +0.02(+0.40%) |
Jul 28, 2016 | 5.020 | 5.049 | 4.960 | 4.960 | 8,798 | -0.05(-1.00%) |
Jul 27, 2016 | 4.900 | 5.040 | 4.900 | 5.010 | 31,961 | +0.13(+2.66%) |
Jul 26, 2016 | 4.720 | 4.900 | 4.701 | 4.880 | 29,030 | +0.01(+0.21%) |
Jul 25, 2016 | 5.050 | 5.200 | 4.850 | 4.870 | 18,123 | -0.17(-3.37%) |
Jul 22, 2016 | 5.260 | 5.400 | 5.040 | 5.040 | 10,636 | -0.18(-3.45%) |
Jul 21, 2016 | 5.300 | 5.530 | 5.160 | 5.220 | 11,989 | -0.06(-1.14%) |
Jul 20, 2016 | 5.330 | 5.350 | 5.090 | 5.280 | 15,775 | -0.05(-0.94%) |
Jul 19, 2016 | 5.270 | 5.450 | 5.060 | 5.330 | 20,459 | +0.07(+1.33%) |
Jul 18, 2016 | 5.430 | 5.490 | 5.170 | 5.260 | 76,932 | -0.18(-3.31%) |
Jul 15, 2016 | 5.760 | 5.760 | 5.290 | 5.440 | 50,155 | +0.20(+3.82%) |
Jul 14, 2016 | 5.510 | 5.625 | 5.210 | 5.240 | 45,369 | -0.20(-3.68%) |
Jul 13, 2016 | 5.043 | 5.460 | 5.043 | 5.440 | 177,945 | +0.40(+7.94%) |
Jul 12, 2016 | 5.000 | 5.060 | 4.940 | 5.040 | 55,959 | +0.09(+1.82%) |
Jul 11, 2016 | 4.990 | 5.035 | 4.940 | 4.950 | 13,930 | +0.00(+0.00%) |
Jul 08, 2016 | 4.880 | 4.960 | 4.840 | 4.950 | 8,550 | +0.11(+2.27%) |
Jul 07, 2016 | 4.910 | 4.962 | 4.830 | 4.840 | 11,578 | +0.03(+0.62%) |
Jul 06, 2016 | 4.770 | 4.940 | 4.770 | 4.810 | 15,261 | +0.02(+0.42%) |
Jul 05, 2016 | 4.920 | 5.030 | 4.720 | 4.790 | 47,722 | -0.13(-2.64%) |
Jul 01, 2016 | 4.950 | 4.920 | 4.920 | 4.920 | 36,900 | -0.05(-1.01%) |
Jun 30, 2016 | 4.900 | 4.980 | 4.750 | 4.970 | 64,575 | +0.10(+2.05%) |
Jun 29, 2016 | 5.120 | 5.120 | 4.830 | 4.870 | 118,785 | -0.08(-1.62%) |
Jun 28, 2016 | 4.600 | 5.000 | 4.600 | 4.950 | 35,518 | +0.44(+9.76%) |
Jun 27, 2016 | 4.740 | 4.740 | 4.430 | 4.510 | 37,896 | -0.24(-5.05%) |
Jun 24, 2016 | 4.900 | 4.900 | 4.690 | 4.750 | 62,980 | -0.18(-3.65%) |
Jun 23, 2016 | 5.020 | 5.165 | 4.870 | 4.930 | 88,841 | -0.07(-1.40%) |
Jun 22, 2016 | 5.130 | 5.390 | 4.800 | 5.000 | 925,887 | +0.94(+23.15%) |
Jun 21, 2016 | 4.030 | 4.100 | 3.910 | 4.060 | 20,302 | +0.09(+2.27%) |
Jun 20, 2016 | 4.080 | 4.100 | 3.920 | 3.970 | 8,424 | +0.03(+0.76%) |
Jun 17, 2016 | 4.040 | 4.250 | 3.920 | 3.940 | 92,107 | -0.19(-4.60%) |
Jun 16, 2016 | 4.210 | 4.243 | 4.110 | 4.130 | 29,768 | -0.06(-1.43%) |
Jun 15, 2016 | 4.170 | 4.260 | 4.160 | 4.190 | 34,772 | -0.02(-0.48%) |
Jun 14, 2016 | 4.150 | 4.240 | 4.110 | 4.210 | 24,610 | +0.03(+0.72%) |
Jun 13, 2016 | 4.430 | 4.430 | 4.180 | 4.180 | 18,512 | -0.30(-6.70%) |
Jun 10, 2016 | 4.460 | 4.550 | 4.420 | 4.480 | 13,506 | -0.03(-0.67%) |
Jun 09, 2016 | 4.490 | 4.550 | 4.410 | 4.510 | 18,924 | +0.02(+0.45%) |
Jun 08, 2016 | 4.440 | 4.570 | 4.420 | 4.490 | 14,826 | +0.05(+1.13%) |
Jun 07, 2016 | 4.330 | 4.500 | 4.330 | 4.440 | 22,720 | +0.15(+3.50%) |
Jun 06, 2016 | 4.120 | 4.420 | 4.120 | 4.290 | 81,441 | +0.17(+4.13%) |
Jun 03, 2016 | 4.460 | 4.460 | 4.120 | 4.120 | 2,412 | +0.00(+0.00%) |
Jun 02, 2016 | 4.280 | 4.440 | 4.110 | 4.120 | 20,366 | -0.15(-3.51%) |