Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.595 | 3.630 | 3.510 | 3.586 | 12,323 | -0.10(-2.82%) |
May 30, 2017 | 3.680 | 3.690 | 3.610 | 3.690 | 16,413 | -0.11(-2.89%) |
May 26, 2017 | 3.800 | 3.830 | 3.780 | 3.800 | 10,154 | +0.02(+0.53%) |
May 25, 2017 | 3.850 | 3.850 | 3.780 | 3.780 | 4,258 | -0.14(-3.57%) |
May 24, 2017 | 3.970 | 3.970 | 3.920 | 3.920 | 774 | -0.06(-1.51%) |
May 23, 2017 | 4.110 | 4.110 | 3.980 | 3.980 | 42,430 | +0.03(+0.76%) |
May 22, 2017 | 3.930 | 3.960 | 3.930 | 3.950 | 2,736 | +0.06(+1.54%) |
May 19, 2017 | 3.890 | 3.890 | 3.880 | 3.890 | 11,799 | +0.08(+2.10%) |
May 18, 2017 | 3.850 | 3.850 | 3.780 | 3.810 | 27,683 | -0.25(-6.16%) |
May 17, 2017 | 4.100 | 4.100 | 4.040 | 4.060 | 9,353 | -0.02(-0.49%) |
May 16, 2017 | 3.930 | 4.080 | 3.900 | 4.080 | 26,395 | +0.06(+1.49%) |
May 15, 2017 | 3.970 | 4.030 | 3.970 | 4.020 | 17,622 | +0.16(+4.15%) |
May 12, 2017 | 3.820 | 3.860 | 3.820 | 3.860 | 5,400 | -0.08(-2.13%) |
May 11, 2017 | 3.930 | 3.944 | 3.880 | 3.944 | 3,142 | +0.07(+1.91%) |
May 10, 2017 | 3.880 | 3.880 | 3.870 | 3.870 | 4,250 | +0.16(+4.31%) |
May 09, 2017 | 3.710 | 3.710 | 3.690 | 3.710 | 2,500 | +0.00(+0.00%) |
May 08, 2017 | 3.710 | 3.720 | 3.700 | 3.710 | 6,325 | -0.10(-2.62%) |
May 05, 2017 | 3.780 | 3.810 | 3.780 | 3.810 | 3,934 | +0.02(+0.53%) |
May 04, 2017 | 3.790 | 3.800 | 3.780 | 3.790 | 15,189 | +0.00(+0.00%) |
May 03, 2017 | 3.830 | 3.830 | 3.720 | 3.790 | 19,186 | -0.26(-6.51%) |
May 02, 2017 | 3.990 | 4.060 | 3.990 | 4.054 | 5,586 | +0.06(+1.60%) |
May 01, 2017 | 4.060 | 4.060 | 3.990 | 3.990 | 13,227 | -0.05(-1.36%) |
Apr 28, 2017 | 4.069 | 4.105 | 4.010 | 4.045 | 11,615 | +0.17(+4.25%) |
Apr 27, 2017 | 3.900 | 3.905 | 3.880 | 3.880 | 2,100 | -0.05(-1.32%) |
Apr 26, 2017 | 3.980 | 3.980 | 3.870 | 3.932 | 7,850 | -0.12(-2.91%) |
Apr 25, 2017 | 4.090 | 4.090 | 4.040 | 4.050 | 16,312 | -0.07(-1.70%) |
Apr 24, 2017 | 4.240 | 4.240 | 4.070 | 4.120 | 3,961 | -0.18(-4.19%) |
Apr 21, 2017 | 4.300 | 4.340 | 4.300 | 4.300 | 2,210 | -0.10(-2.27%) |
Apr 20, 2017 | 4.460 | 4.460 | 4.400 | 4.400 | 4,460 | -0.15(-3.30%) |
Apr 19, 2017 | 4.550 | 4.580 | 4.530 | 4.550 | 18,425 | +0.05(+1.11%) |
Apr 18, 2017 | 4.510 | 4.540 | 4.500 | 4.500 | 6,644 | -0.05(-1.10%) |
Apr 17, 2017 | 4.500 | 4.590 | 4.500 | 4.550 | 16,876 | +0.07(+1.56%) |
Apr 13, 2017 | 4.500 | 4.500 | 4.450 | 4.480 | 3,855 | +0.18(+4.19%) |
Apr 12, 2017 | 4.350 | 4.350 | 4.250 | 4.300 | 8,401 | -0.13(-2.93%) |
Apr 11, 2017 | 4.370 | 4.430 | 4.350 | 4.430 | 25,085 | +0.27(+6.49%) |
Apr 10, 2017 | 4.230 | 4.230 | 4.150 | 4.160 | 11,453 | -0.01(-0.24%) |
Apr 07, 2017 | 4.220 | 4.300 | 4.170 | 4.170 | 27,053 | +0.06(+1.46%) |
Apr 06, 2017 | 4.090 | 4.110 | 4.085 | 4.110 | 3,679 | +0.12(+3.01%) |
Apr 05, 2017 | 4.000 | 4.010 | 3.980 | 3.990 | 6,654 | +0.04(+1.01%) |
Apr 04, 2017 | 4.000 | 4.010 | 3.910 | 3.950 | 14,340 | +0.23(+6.07%) |
Apr 03, 2017 | 3.715 | 3.730 | 3.660 | 3.724 | 2,725 | -0.03(-0.83%) |
Mar 31, 2017 | 3.800 | 3.800 | 3.740 | 3.755 | 1,807 | -0.06(-1.44%) |
Mar 30, 2017 | 3.840 | 3.930 | 3.810 | 3.810 | 14,843 | -0.07(-1.80%) |
Mar 28, 2017 | 3.880 | 3.880 | 3.880 | 0 | +0.11(+2.92%) | |
Mar 27, 2017 | 3.860 | 3.860 | 3.770 | 3.770 | 20,718 | +0.03(+0.80%) |
Mar 24, 2017 | 3.790 | 3.790 | 3.730 | 3.740 | 12,665 | -0.10(-2.60%) |
Mar 23, 2017 | 3.870 | 3.890 | 3.780 | 3.840 | 2,847 | -0.04(-1.03%) |
Mar 22, 2017 | 3.900 | 3.920 | 3.860 | 3.880 | 4,544 | +0.05(+1.31%) |
Mar 21, 2017 | 3.870 | 3.920 | 3.830 | 3.830 | 4,626 | -0.09(-2.30%) |
Mar 20, 2017 | 4.000 | 4.000 | 3.870 | 3.920 | 7,086 | -0.02(-0.54%) |
Mar 17, 2017 | 3.950 | 3.950 | 3.910 | 3.941 | 7,628 | +0.14(+3.71%) |
Mar 16, 2017 | 3.883 | 3.940 | 3.800 | 3.800 | 7,565 | +0.08(+2.29%) |
Mar 15, 2017 | 3.640 | 3.740 | 3.570 | 3.715 | 28,511 | +0.02(+0.68%) |
Mar 14, 2017 | 3.640 | 3.710 | 3.640 | 3.690 | 70,909 | +0.09(+2.50%) |
Mar 13, 2017 | 3.630 | 3.650 | 3.570 | 3.600 | 14,572 | +0.05(+1.41%) |
Mar 10, 2017 | 3.560 | 3.650 | 3.550 | 3.550 | 17,448 | +0.12(+3.65%) |
Mar 09, 2017 | 3.496 | 3.500 | 3.410 | 3.425 | 67,690 | -0.08(-2.42%) |
Mar 08, 2017 | 3.580 | 3.640 | 3.510 | 3.510 | 11,138 | -0.19(-5.14%) |
Mar 07, 2017 | 3.710 | 3.710 | 3.660 | 3.700 | 7,773 | -0.13(-3.39%) |
Mar 06, 2017 | 3.900 | 3.900 | 3.720 | 3.830 | 4,160 | -0.02(-0.52%) |
Mar 03, 2017 | 3.850 | 3.850 | 3.790 | 3.850 | 43,824 | -0.09(-2.28%) |
Mar 02, 2017 | 3.970 | 3.980 | 3.900 | 3.940 | 22,158 | -0.06(-1.50%) |
Mar 01, 2017 | 3.880 | 4.000 | 3.880 | 4.000 | 20,770 | +0.11(+2.93%) |
Feb 28, 2017 | 3.950 | 3.950 | 3.860 | 3.886 | 19,234 | -0.14(-3.57%) |
Feb 27, 2017 | 4.020 | 4.050 | 4.000 | 4.030 | 15,838 | -0.02(-0.49%) |
Feb 24, 2017 | 4.000 | 4.130 | 4.000 | 4.050 | 12,400 | +0.04(+1.00%) |
Feb 23, 2017 | 4.130 | 4.130 | 4.010 | 4.010 | 7,550 | -0.12(-2.91%) |
Feb 22, 2017 | 4.100 | 4.130 | 4.070 | 4.130 | 14,930 | -0.07(-1.67%) |
Feb 21, 2017 | 4.095 | 4.200 | 4.080 | 4.200 | 20,752 | +0.02(+0.48%) |
Feb 17, 2017 | 4.180 | 4.180 | 4.180 | 0 | +0.07(+1.70%) | |
Feb 16, 2017 | 4.200 | 4.200 | 4.110 | 4.110 | 10,660 | -0.14(-3.29%) |
Feb 15, 2017 | 4.200 | 4.250 | 4.170 | 4.250 | 6,754 | -0.04(-0.93%) |
Feb 14, 2017 | 4.290 | 4.330 | 4.290 | 4.290 | 2,604 | -0.11(-2.50%) |
Feb 13, 2017 | 4.450 | 4.450 | 4.300 | 4.400 | 6,950 | -0.04(-0.90%) |
Feb 10, 2017 | 4.280 | 4.440 | 4.280 | 4.440 | 7,493 | +0.00(+0.00%) |
Feb 09, 2017 | 4.450 | 4.450 | 4.350 | 4.440 | 5,374 | -0.00(-0.11%) |
Feb 08, 2017 | 4.330 | 4.450 | 4.330 | 4.445 | 4,613 | +0.14(+3.13%) |
Feb 07, 2017 | 4.360 | 4.360 | 4.280 | 4.310 | 2,273 | -0.13(-2.93%) |
Feb 06, 2017 | 4.400 | 4.450 | 4.300 | 4.440 | 11,567 | -0.11(-2.42%) |
Feb 03, 2017 | 4.500 | 4.550 | 4.420 | 4.550 | 32,471 | -0.02(-0.44%) |
Feb 02, 2017 | 4.580 | 4.620 | 4.520 | 4.570 | 14,290 | +0.12(+2.79%) |
Feb 01, 2017 | 4.420 | 4.450 | 4.365 | 4.446 | 31,255 | +0.04(+0.82%) |
Jan 31, 2017 | 4.440 | 4.490 | 4.400 | 4.410 | 11,363 | +0.08(+1.73%) |
Jan 30, 2017 | 4.315 | 4.370 | 4.290 | 4.335 | 54,086 | -0.08(-1.81%) |
Jan 27, 2017 | 4.410 | 4.450 | 4.390 | 4.415 | 6,992 | -0.08(-1.89%) |
Jan 26, 2017 | 4.450 | 4.525 | 4.450 | 4.500 | 6,434 | -0.02(-0.44%) |
Jan 25, 2017 | 4.530 | 4.570 | 4.470 | 4.520 | 44,140 | +0.05(+1.12%) |
Jan 24, 2017 | 4.410 | 4.500 | 4.400 | 4.470 | 42,896 | +0.31(+7.37%) |
Jan 23, 2017 | 4.080 | 4.220 | 4.080 | 4.163 | 35,722 | +0.31(+7.94%) |
Jan 20, 2017 | 3.900 | 3.900 | 3.770 | 3.857 | 16,461 | +0.09(+2.31%) |
Jan 19, 2017 | 3.800 | 3.850 | 3.700 | 3.770 | 7,506 | -0.19(-4.80%) |
Jan 18, 2017 | 3.900 | 3.960 | 3.890 | 3.960 | 4,560 | +0.08(+2.06%) |
Jan 17, 2017 | 3.840 | 3.940 | 3.840 | 3.880 | 8,606 | +0.07(+1.84%) |
Jan 13, 2017 | 3.810 | 3.810 | 3.810 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.800 | 3.840 | 3.790 | 3.810 | 4,272 | +0.21(+5.72%) |
Jan 11, 2017 | 3.630 | 3.650 | 3.450 | 3.604 | 39,067 | +0.00(+0.11%) |
Jan 10, 2017 | 3.520 | 3.620 | 3.520 | 3.600 | 7,553 | +0.14(+4.05%) |
Jan 09, 2017 | 3.500 | 3.500 | 3.420 | 3.460 | 8,667 | -0.05(-1.42%) |
Jan 06, 2017 | 3.580 | 3.580 | 3.500 | 3.510 | 13,029 | -0.15(-4.10%) |
Jan 05, 2017 | 3.520 | 3.680 | 3.520 | 3.660 | 122,031 | +0.26(+7.65%) |
Jan 04, 2017 | 3.450 | 3.450 | 3.400 | 3.400 | 2,870 | +0.09(+2.72%) |
Jan 03, 2017 | 3.400 | 3.400 | 3.310 | 3.310 | 5,772 | +0.16(+5.08%) |
Dec 30, 2016 | 3.150 | 3.150 | 3.150 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 3.090 | 3.170 | 3.090 | 3.150 | 2,925 | +0.01(+0.32%) |
Dec 28, 2016 | 3.120 | 3.200 | 3.100 | 3.140 | 6,141 | +0.10(+3.29%) |
Dec 27, 2016 | 3.053 | 3.060 | 3.040 | 3.040 | 10,247 | +0.00(+0.08%) |
Dec 23, 2016 | 3.038 | 3.038 | 3.038 | 0 | +0.02(+0.58%) | |
Dec 22, 2016 | 3.040 | 3.100 | 3.010 | 3.020 | 24,688 | +0.01(+0.33%) |
Dec 21, 2016 | 3.000 | 3.010 | 2.970 | 3.010 | 9,085 | -0.03(-0.99%) |
Dec 20, 2016 | 3.030 | 3.040 | 3.010 | 3.040 | 16,929 | +0.00(+0.00%) |
Dec 19, 2016 | 3.050 | 3.096 | 3.030 | 3.040 | 17,230 | -0.02(-0.65%) |
Dec 16, 2016 | 3.095 | 3.170 | 3.010 | 3.060 | 18,414 | -0.00(-0.16%) |
Dec 15, 2016 | 3.170 | 3.180 | 3.020 | 3.065 | 69,444 | -0.29(-8.78%) |
Dec 14, 2016 | 3.360 | 3.450 | 3.360 | 3.360 | 5,581 | +0.03(+0.90%) |
Dec 13, 2016 | 3.380 | 3.380 | 3.330 | 3.330 | 2,226 | -0.08(-2.23%) |
Dec 12, 2016 | 3.400 | 3.430 | 3.390 | 3.406 | 10,256 | -0.07(-2.13%) |
Dec 09, 2016 | 3.490 | 3.500 | 3.480 | 3.480 | 15,174 | -0.05(-1.53%) |
Dec 08, 2016 | 3.461 | 3.534 | 3.400 | 3.534 | 6,469 | -0.02(-0.45%) |
Dec 07, 2016 | 3.400 | 3.550 | 3.400 | 3.550 | 21,448 | +0.10(+2.90%) |
Dec 06, 2016 | 3.340 | 3.490 | 3.340 | 3.450 | 9,001 | -0.10(-2.73%) |
Dec 05, 2016 | 3.490 | 3.566 | 3.490 | 3.547 | 30,651 | +0.03(+0.76%) |
Dec 02, 2016 | 3.394 | 3.520 | 3.300 | 3.520 | 57,405 | +0.03(+0.86%) |
Dec 01, 2016 | 3.478 | 3.500 | 3.460 | 3.490 | 3,560 | +0.01(+0.29%) |
Nov 30, 2016 | 3.460 | 3.480 | 3.460 | 3.480 | 1,261 | -0.04(-1.14%) |
Nov 29, 2016 | 3.500 | 3.550 | 3.500 | 3.520 | 13,033 | -0.09(-2.49%) |
Nov 28, 2016 | 3.500 | 3.610 | 3.500 | 3.610 | 1,948 | +0.08(+2.27%) |
Nov 25, 2016 | 3.530 | 3.540 | 3.520 | 3.530 | 17,476 | -0.09(-2.49%) |
Nov 23, 2016 | 3.620 | 3.620 | 3.620 | 0 | +0.02(+0.56%) | |
Nov 22, 2016 | 3.512 | 3.680 | 3.512 | 3.600 | 7,159 | +0.06(+1.69%) |
Nov 21, 2016 | 3.530 | 3.570 | 3.520 | 3.540 | 15,767 | +0.00(+0.03%) |
Nov 18, 2016 | 3.500 | 3.550 | 3.500 | 3.539 | 9,831 | -0.05(-1.31%) |
Nov 17, 2016 | 3.583 | 3.600 | 3.560 | 3.586 | 13,136 | +0.04(+1.01%) |
Nov 16, 2016 | 3.630 | 3.630 | 3.550 | 3.550 | 8,550 | -0.08(-2.20%) |
Nov 15, 2016 | 3.580 | 3.630 | 3.580 | 3.630 | 1,300 | +0.15(+4.31%) |
Nov 14, 2016 | 3.580 | 3.580 | 3.480 | 3.480 | 3,327 | -0.21(-5.69%) |
Nov 11, 2016 | 3.700 | 3.700 | 3.660 | 3.690 | 3,385 | -0.12(-3.15%) |
Nov 10, 2016 | 3.900 | 3.900 | 3.810 | 3.810 | 4,554 | -0.24(-5.93%) |
Nov 09, 2016 | 4.100 | 4.160 | 4.040 | 4.050 | 7,886 | +0.07(+1.76%) |
Nov 08, 2016 | 3.980 | 3.980 | 3.980 | 3.980 | 1,000 | -0.12(-2.93%) |
Nov 07, 2016 | 4.050 | 4.140 | 4.050 | 4.100 | 3,450 | +0.18(+4.59%) |
Nov 04, 2016 | 4.070 | 4.070 | 3.910 | 3.920 | 7,585 | -0.29(-6.78%) |
Nov 03, 2016 | 4.180 | 4.205 | 4.120 | 4.205 | 600 | +0.11(+2.56%) |
Nov 02, 2016 | 4.100 | 4.180 | 4.100 | 4.100 | 858 | -0.04(-0.97%) |
Nov 01, 2016 | 4.190 | 4.190 | 4.100 | 4.140 | 11,361 | +0.19(+4.81%) |
Oct 31, 2016 | 3.870 | 3.950 | 3.870 | 3.950 | 2,426 | +0.02(+0.41%) |
Oct 28, 2016 | 3.934 | 3.934 | 3.925 | 3.934 | 683 | -0.05(-1.16%) |
Oct 27, 2016 | 3.920 | 3.980 | 3.920 | 3.980 | 1,800 | +0.03(+0.67%) |
Oct 26, 2016 | 3.932 | 3.954 | 3.900 | 3.954 | 1,354 | -0.08(-1.90%) |
Oct 25, 2016 | 4.000 | 4.030 | 4.000 | 4.030 | 11,911 | +0.16(+4.13%) |
Oct 24, 2016 | 3.870 | 3.870 | 3.870 | 3.870 | 510 | -0.04(-1.02%) |
Oct 21, 2016 | 3.870 | 3.920 | 3.820 | 3.910 | 12,354 | -0.04(-1.01%) |
Oct 20, 2016 | 3.916 | 3.974 | 3.870 | 3.950 | 2,733 | -0.19(-4.59%) |
Oct 19, 2016 | 4.123 | 4.150 | 4.040 | 4.140 | 3,830 | +0.07(+1.72%) |
Oct 18, 2016 | 4.113 | 4.113 | 4.070 | 4.070 | 349 | +0.13(+3.30%) |
Oct 17, 2016 | 3.880 | 3.945 | 3.880 | 3.940 | 3,372 | -0.03(-0.76%) |
Oct 14, 2016 | 3.830 | 3.970 | 3.830 | 3.970 | 446 | +0.03(+0.76%) |
Oct 13, 2016 | 4.000 | 4.000 | 3.870 | 3.940 | 4,806 | -0.06(-1.50%) |
Oct 12, 2016 | 4.020 | 4.020 | 3.990 | 4.000 | 1,726 | +0.10(+2.56%) |
Oct 11, 2016 | 3.970 | 3.970 | 3.900 | 3.900 | 10,169 | -0.18(-4.41%) |
Oct 10, 2016 | 4.110 | 4.150 | 4.080 | 4.080 | 7,880 | -0.03(-0.73%) |
Oct 07, 2016 | 4.140 | 4.140 | 4.030 | 4.110 | 2,059 | -0.05(-1.20%) |
Oct 06, 2016 | 4.240 | 4.240 | 4.160 | 4.160 | 11,449 | -0.04(-0.95%) |
Oct 05, 2016 | 4.280 | 4.280 | 4.200 | 4.200 | 1,189 | -0.06(-1.41%) |
Oct 04, 2016 | 4.410 | 4.410 | 4.250 | 4.260 | 25,323 | -0.35(-7.59%) |
Oct 03, 2016 | 4.600 | 4.610 | 4.600 | 4.610 | 894 | -0.17(-3.56%) |
Sep 30, 2016 | 4.700 | 4.780 | 4.690 | 4.780 | 5,053 | +0.18(+3.91%) |
Sep 29, 2016 | 4.650 | 4.690 | 4.600 | 4.600 | 19,090 | -0.20(-4.17%) |
Sep 28, 2016 | 4.620 | 4.800 | 4.620 | 4.800 | 6,296 | +0.09(+1.91%) |
Sep 27, 2016 | 4.648 | 4.740 | 4.648 | 4.710 | 6,084 | +0.17(+3.63%) |
Sep 26, 2016 | 4.510 | 4.545 | 4.510 | 4.545 | 1,567 | -0.09(-2.05%) |
Sep 23, 2016 | 4.660 | 4.660 | 4.640 | 4.640 | 1,614 | -0.19(-3.93%) |
Sep 22, 2016 | 4.830 | 4.830 | 4.830 | 4.830 | 1,170 | +0.04(+0.84%) |
Sep 21, 2016 | 4.450 | 4.790 | 4.450 | 4.790 | 14,236 | +0.36(+8.13%) |
Sep 19, 2016 | 4.430 | 4.430 | 4.430 | 0 | +0.13(+3.02%) | |
Sep 16, 2016 | 4.390 | 4.400 | 4.300 | 4.300 | 1,710 | -0.13(-2.93%) |
Sep 15, 2016 | 4.430 | 4.430 | 4.430 | 4.430 | 675 | -0.14(-3.06%) |
Sep 14, 2016 | 4.614 | 4.614 | 4.530 | 4.570 | 653 | +0.06(+1.33%) |
Sep 13, 2016 | 4.500 | 4.600 | 4.500 | 4.510 | 8,451 | -0.19(-4.04%) |
Sep 12, 2016 | 4.700 | 4.740 | 4.670 | 4.700 | 1,669 | +0.08(+1.73%) |
Sep 09, 2016 | 4.690 | 4.739 | 4.620 | 4.620 | 6,110 | -0.23(-4.74%) |
Sep 08, 2016 | 5.070 | 5.070 | 4.850 | 4.850 | 3,665 | -0.05(-1.00%) |
Sep 07, 2016 | 5.000 | 5.000 | 4.850 | 4.899 | 3,707 | -0.04(-0.83%) |
Sep 06, 2016 | 4.747 | 4.940 | 4.747 | 4.940 | 11,589 | +0.16(+3.35%) |
Sep 02, 2016 | 4.780 | 4.780 | 4.780 | 0 | +0.23(+5.05%) | |
Sep 01, 2016 | 4.465 | 4.550 | 4.450 | 4.550 | 5,670 | +0.10(+2.34%) |
Aug 31, 2016 | 4.500 | 4.500 | 4.410 | 4.446 | 5,823 | -0.11(-2.50%) |
Aug 30, 2016 | 4.670 | 4.720 | 4.560 | 4.560 | 10,258 | -0.24(-5.00%) |
Aug 29, 2016 | 4.750 | 4.850 | 4.720 | 4.800 | 2,228 | +0.12(+2.56%) |
Aug 26, 2016 | 4.980 | 4.980 | 4.680 | 4.680 | 63,579 | -0.04(-0.85%) |
Aug 25, 2016 | 4.750 | 4.750 | 4.720 | 4.720 | 5,300 | +0.02(+0.43%) |
Aug 24, 2016 | 4.760 | 4.790 | 4.670 | 4.700 | 35,416 | -0.10(-2.08%) |
Aug 23, 2016 | 5.013 | 5.030 | 4.800 | 4.800 | 29,483 | -0.30(-5.88%) |
Aug 22, 2016 | 5.100 | 5.110 | 5.050 | 5.100 | 30,780 | -0.25(-4.67%) |
Aug 19, 2016 | 5.460 | 5.460 | 5.300 | 5.350 | 3,400 | -0.28(-4.97%) |
Aug 18, 2016 | 5.595 | 5.630 | 5.530 | 5.630 | 9,163 | +0.09(+1.62%) |
Aug 17, 2016 | 5.420 | 5.540 | 5.420 | 5.540 | 12,948 | -0.21(-3.65%) |
Aug 16, 2016 | 5.750 | 5.750 | 5.750 | 5.750 | 1,100 | +0.03(+0.58%) |
Aug 15, 2016 | 5.725 | 5.740 | 5.600 | 5.717 | 2,200 | -0.06(-1.09%) |
Aug 12, 2016 | 5.950 | 5.950 | 5.740 | 5.780 | 37,176 | -0.11(-1.87%) |
Aug 11, 2016 | 5.900 | 5.950 | 5.890 | 5.890 | 12,892 | +0.10(+1.73%) |
Aug 10, 2016 | 5.950 | 6.070 | 5.780 | 5.790 | 12,605 | +0.31(+5.66%) |
Aug 09, 2016 | 5.540 | 5.540 | 5.480 | 5.480 | 2,545 | -0.02(-0.45%) |
Aug 08, 2016 | 5.350 | 5.505 | 5.330 | 5.505 | 5,177 | +0.17(+3.28%) |
Aug 05, 2016 | 5.510 | 5.510 | 5.290 | 5.330 | 5,994 | -0.21(-3.79%) |
Aug 04, 2016 | 5.487 | 5.590 | 5.487 | 5.540 | 7,268 | +0.06(+1.09%) |
Aug 03, 2016 | 5.474 | 5.500 | 5.340 | 5.480 | 8,504 | -0.02(-0.36%) |
Aug 02, 2016 | 5.570 | 5.580 | 5.400 | 5.500 | 23,783 | +0.14(+2.61%) |
Aug 01, 2016 | 5.370 | 5.460 | 5.360 | 5.360 | 17,273 | +0.15(+2.88%) |
Jul 29, 2016 | 5.250 | 5.250 | 5.190 | 5.210 | 19,348 | +0.06(+1.17%) |
Jul 28, 2016 | 5.000 | 5.250 | 5.000 | 5.150 | 10,379 | +0.15(+3.00%) |
Jul 27, 2016 | 4.950 | 5.000 | 4.860 | 5.000 | 15,879 | +0.26(+5.48%) |
Jul 26, 2016 | 4.610 | 4.750 | 4.610 | 4.740 | 27,027 | +0.32(+7.25%) |
Jul 25, 2016 | 4.430 | 4.430 | 4.420 | 4.420 | 2,100 | -0.02(-0.45%) |
Jul 22, 2016 | 4.470 | 4.470 | 4.440 | 4.440 | 4,000 | -0.02(-0.45%) |
Jul 21, 2016 | 4.500 | 4.550 | 4.430 | 4.460 | 27,396 | +0.29(+6.95%) |
Jul 20, 2016 | 4.510 | 4.510 | 4.170 | 4.170 | 15,973 | -0.36(-8.01%) |
Jul 19, 2016 | 4.547 | 4.547 | 4.510 | 4.533 | 6,592 | -0.02(-0.37%) |
Jul 18, 2016 | 4.570 | 4.610 | 4.530 | 4.550 | 6,746 | -0.02(-0.44%) |
Jul 15, 2016 | 4.596 | 4.596 | 4.570 | 4.570 | 50,084 | -0.03(-0.65%) |
Jul 14, 2016 | 4.553 | 4.610 | 4.510 | 4.600 | 40,605 | +0.25(+5.75%) |
Jul 13, 2016 | 4.440 | 4.460 | 4.350 | 4.350 | 20,850 | +0.02(+0.46%) |
Jul 12, 2016 | 4.320 | 4.467 | 4.310 | 4.330 | 43,347 | -0.18(-3.99%) |
Jul 11, 2016 | 4.400 | 4.520 | 4.390 | 4.510 | 75,224 | +0.15(+3.44%) |
Jul 08, 2016 | 4.240 | 4.388 | 4.240 | 4.360 | 5,734 | +0.06(+1.40%) |
Jul 07, 2016 | 4.477 | 4.490 | 4.300 | 4.300 | 17,445 | -0.09(-2.05%) |
Jul 05, 2016 | 4.600 | 4.600 | 4.390 | 4.390 | 11,593 | +0.00(+0.00%) |
Jul 01, 2016 | 4.390 | 4.390 | 4.390 | 0 | +0.19(+4.52%) | |
Jun 30, 2016 | 4.153 | 4.200 | 4.060 | 4.200 | 8,184 | +0.26(+6.60%) |
Jun 29, 2016 | 3.940 | 3.940 | 3.940 | 3.940 | 3,000 | +0.23(+6.20%) |
Jun 28, 2016 | 3.750 | 3.750 | 3.710 | 3.710 | 1,909 | -0.01(-0.27%) |
Jun 27, 2016 | 3.820 | 3.890 | 3.674 | 3.720 | 8,300 | -0.02(-0.56%) |
Jun 24, 2016 | 4.050 | 4.050 | 3.741 | 3.741 | 30,693 | -0.31(-7.63%) |
Jun 23, 2016 | 4.040 | 4.070 | 4.040 | 4.050 | 5,041 | +0.12(+3.05%) |
Jun 22, 2016 | 4.080 | 4.080 | 3.930 | 3.930 | 7,067 | -0.14(-3.49%) |
Jun 21, 2016 | 4.170 | 4.170 | 4.000 | 4.072 | 7,805 | -0.10(-2.35%) |
Jun 20, 2016 | 4.170 | 4.175 | 4.160 | 4.170 | 17,348 | +0.17(+4.25%) |
Jun 17, 2016 | 4.145 | 4.150 | 4.000 | 4.000 | 10,826 | +0.14(+3.63%) |
Jun 16, 2016 | 3.970 | 3.980 | 3.830 | 3.860 | 8,915 | -0.11(-2.77%) |
Jun 15, 2016 | 3.920 | 4.056 | 3.920 | 3.970 | 8,605 | +0.10(+2.58%) |
Jun 14, 2016 | 3.990 | 3.990 | 3.760 | 3.870 | 4,595 | -0.10(-2.52%) |
Jun 13, 2016 | 4.080 | 4.080 | 3.930 | 3.970 | 19,901 | -0.11(-2.70%) |
Jun 10, 2016 | 4.160 | 4.160 | 4.060 | 4.080 | 8,827 | -0.23(-5.34%) |
Jun 09, 2016 | 4.310 | 4.440 | 4.295 | 4.310 | 8,021 | -0.18(-4.01%) |
Jun 08, 2016 | 4.330 | 4.490 | 4.330 | 4.490 | 7,821 | +0.16(+3.70%) |
Jun 07, 2016 | 4.300 | 4.330 | 4.230 | 4.330 | 4,567 | +0.16(+3.84%) |
Jun 06, 2016 | 4.270 | 4.290 | 4.170 | 4.170 | 6,642 | +0.01(+0.24%) |
Jun 03, 2016 | 3.500 | 4.270 | 3.500 | 4.160 | 8,915 | +0.63(+17.85%) |