Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 28.26 | 29.38 | 27.59 | 28.59 | 90,134 | +0.43(+1.53%) |
May 30, 2017 | 30.41 | 31.00 | 28.00 | 28.16 | 127,786 | -2.12(-7.00%) |
May 26, 2017 | 30.99 | 32.29 | 29.42 | 30.28 | 167,165 | -0.96(-3.07%) |
May 25, 2017 | 30.02 | 31.74 | 28.78 | 31.24 | 237,553 | +2.01(+6.88%) |
May 24, 2017 | 28.21 | 29.75 | 27.92 | 29.23 | 198,213 | +0.99(+3.51%) |
May 23, 2017 | 26.96 | 28.27 | 26.10 | 28.24 | 337,148 | +1.01(+3.71%) |
May 22, 2017 | 25.83 | 27.89 | 25.26 | 27.23 | 163,121 | +0.93(+3.54%) |
May 19, 2017 | 28.00 | 29.49 | 26.01 | 26.30 | 251,164 | -1.84(-6.54%) |
May 18, 2017 | 27.80 | 28.40 | 26.47 | 28.14 | 139,038 | +0.33(+1.19%) |
May 17, 2017 | 26.76 | 28.67 | 26.07 | 27.81 | 335,478 | +0.67(+2.47%) |
May 16, 2017 | 25.59 | 28.82 | 25.04 | 27.14 | 324,696 | +1.48(+5.77%) |
May 15, 2017 | 25.74 | 27.77 | 24.90 | 25.66 | 502,891 | -0.60(-2.28%) |
May 12, 2017 | 22.23 | 26.39 | 22.15 | 26.26 | 497,495 | +4.45(+20.40%) |
May 11, 2017 | 20.86 | 21.89 | 20.27 | 21.81 | 178,317 | +0.83(+3.96%) |
May 10, 2017 | 21.56 | 21.97 | 20.61 | 20.98 | 295,799 | -1.06(-4.81%) |
May 09, 2017 | 20.82 | 22.24 | 18.64 | 22.04 | 1,440,658 | -1.03(-4.46%) |
May 08, 2017 | 23.24 | 23.35 | 21.76 | 23.07 | 261,761 | -0.32(-1.37%) |
May 05, 2017 | 24.60 | 24.60 | 23.08 | 23.39 | 164,838 | -1.46(-5.88%) |
May 04, 2017 | 26.10 | 26.40 | 23.63 | 24.85 | 283,064 | -1.00(-3.87%) |
May 03, 2017 | 24.30 | 26.70 | 24.24 | 25.85 | 415,821 | +1.88(+7.84%) |
May 02, 2017 | 23.60 | 24.25 | 23.11 | 23.97 | 151,673 | +0.35(+1.48%) |
May 01, 2017 | 24.04 | 24.24 | 23.00 | 23.62 | 155,441 | -0.50(-2.07%) |
Apr 28, 2017 | 24.88 | 24.95 | 23.50 | 24.12 | 203,308 | -0.35(-1.43%) |
Apr 27, 2017 | 23.60 | 24.94 | 22.01 | 24.47 | 314,145 | +0.03(+0.12%) |
Apr 26, 2017 | 25.22 | 25.22 | 24.28 | 24.44 | 122,926 | -0.53(-2.12%) |
Apr 25, 2017 | 24.89 | 25.12 | 23.89 | 24.97 | 229,947 | +0.08(+0.32%) |
Apr 24, 2017 | 23.97 | 25.00 | 23.13 | 24.89 | 166,584 | +1.10(+4.62%) |
Apr 21, 2017 | 25.29 | 25.29 | 23.70 | 23.79 | 318,781 | -1.63(-6.41%) |
Apr 20, 2017 | 26.06 | 27.19 | 24.68 | 25.42 | 332,100 | -0.20(-0.78%) |
Apr 19, 2017 | 23.49 | 25.90 | 21.61 | 25.62 | 852,473 | +0.47(+1.87%) |
Apr 18, 2017 | 25.32 | 26.79 | 24.52 | 25.15 | 336,750 | -0.45(-1.76%) |
Apr 17, 2017 | 23.14 | 26.44 | 22.87 | 25.60 | 506,776 | +2.34(+10.06%) |
Apr 13, 2017 | 20.70 | 23.35 | 20.67 | 23.26 | 300,910 | +2.28(+10.87%) |
Apr 12, 2017 | 24.51 | 24.98 | 20.81 | 20.98 | 529,240 | -2.91(-12.18%) |
Apr 11, 2017 | 23.00 | 24.30 | 22.63 | 23.89 | 508,903 | +2.34(+10.86%) |
Apr 10, 2017 | 20.26 | 22.49 | 19.77 | 21.55 | 380,249 | +1.47(+7.32%) |
Apr 07, 2017 | 20.00 | 20.95 | 18.70 | 20.08 | 512,642 | +0.06(+0.30%) |
Apr 06, 2017 | 17.49 | 20.35 | 17.20 | 20.02 | 677,071 | +2.41(+13.69%) |
Apr 05, 2017 | 18.16 | 18.96 | 17.14 | 17.61 | 578,513 | -0.66(-3.61%) |
Apr 04, 2017 | 19.32 | 19.40 | 17.21 | 18.27 | 534,013 | -1.15(-5.92%) |
Apr 03, 2017 | 20.55 | 22.94 | 19.36 | 19.42 | 896,867 | -0.99(-4.85%) |
Mar 31, 2017 | 25.80 | 25.80 | 20.06 | 20.41 | 1,682,226 | -6.61(-24.46%) |
Mar 30, 2017 | 32.51 | 33.01 | 26.88 | 27.02 | 688,173 | -5.69(-17.40%) |
Mar 29, 2017 | 33.45 | 34.10 | 32.32 | 32.71 | 491,921 | -0.74(-2.21%) |
Mar 28, 2017 | 33.50 | 33.56 | 30.15 | 33.45 | 646,493 | +0.13(+0.39%) |
Mar 27, 2017 | 30.40 | 35.93 | 30.37 | 33.32 | 1,486,793 | +2.98(+9.82%) |
Mar 24, 2017 | 26.39 | 30.61 | 25.62 | 30.34 | 760,447 | +4.45(+17.19%) |
Mar 23, 2017 | 25.90 | 26.50 | 25.44 | 25.89 | 249,546 | +0.46(+1.81%) |
Mar 22, 2017 | 24.50 | 26.25 | 23.83 | 25.43 | 336,963 | +0.83(+3.37%) |
Mar 21, 2017 | 23.30 | 26.44 | 23.24 | 24.60 | 531,468 | +1.57(+6.82%) |
Mar 20, 2017 | 24.93 | 24.93 | 22.20 | 23.03 | 426,087 | -1.46(-5.96%) |
Mar 17, 2017 | 24.89 | 24.89 | 23.50 | 24.49 | 448,474 | -0.35(-1.41%) |
Mar 16, 2017 | 22.02 | 25.15 | 22.02 | 24.84 | 554,598 | +2.89(+13.17%) |
Mar 15, 2017 | 21.00 | 22.94 | 20.01 | 21.95 | 332,980 | +0.95(+4.52%) |
Mar 14, 2017 | 22.00 | 22.00 | 18.60 | 21.00 | 803,929 | +0.37(+1.79%) |
Mar 13, 2017 | 18.59 | 22.41 | 18.42 | 20.63 | 990,816 | +2.42(+13.29%) |
Mar 10, 2017 | 16.83 | 18.60 | 16.60 | 18.21 | 410,746 | +1.77(+10.77%) |
Mar 09, 2017 | 15.78 | 17.00 | 15.31 | 16.44 | 206,229 | +0.85(+5.45%) |
Mar 08, 2017 | 15.23 | 15.84 | 15.17 | 15.59 | 64,971 | +0.51(+3.38%) |
Mar 07, 2017 | 15.47 | 15.50 | 14.98 | 15.08 | 80,083 | -0.02(-0.13%) |
Mar 06, 2017 | 14.78 | 15.54 | 14.09 | 15.10 | 118,524 | +0.22(+1.48%) |
Mar 03, 2017 | 14.61 | 15.00 | 13.78 | 14.88 | 141,491 | +0.22(+1.50%) |
Mar 02, 2017 | 13.60 | 14.70 | 13.00 | 14.66 | 131,912 | +1.06(+7.79%) |
Mar 01, 2017 | 13.43 | 14.01 | 12.70 | 13.60 | 112,470 | +0.16(+1.19%) |
Feb 28, 2017 | 14.70 | 14.77 | 13.36 | 13.44 | 116,450 | -1.13(-7.76%) |
Feb 27, 2017 | 14.80 | 14.85 | 13.80 | 14.57 | 183,636 | -0.02(-0.14%) |
Feb 24, 2017 | 15.16 | 15.56 | 14.32 | 14.59 | 267,790 | -0.49(-3.25%) |
Feb 23, 2017 | 14.57 | 16.01 | 14.27 | 15.08 | 511,050 | +0.59(+4.07%) |
Feb 22, 2017 | 14.00 | 14.65 | 13.74 | 14.49 | 176,843 | +0.66(+4.77%) |
Feb 21, 2017 | 14.17 | 14.57 | 13.41 | 13.83 | 284,269 | +0.08(+0.58%) |
Feb 17, 2017 | 13.75 | 13.75 | 13.75 | 0 | +1.50(+12.24%) | |
Feb 16, 2017 | 11.85 | 12.30 | 11.53 | 12.25 | 142,690 | +0.50(+4.26%) |
Feb 15, 2017 | 11.90 | 12.25 | 11.26 | 11.75 | 121,836 | -0.36(-2.97%) |
Feb 14, 2017 | 12.20 | 12.90 | 11.75 | 12.11 | 351,382 | +0.27(+2.28%) |
Feb 13, 2017 | 9.650 | 11.85 | 9.650 | 11.84 | 427,751 | +2.49(+26.63%) |
Feb 10, 2017 | 9.500 | 10.10 | 9.010 | 9.350 | 438,547 | +1.80(+23.84%) |
Feb 09, 2017 | 7.200 | 7.920 | 7.200 | 7.550 | 19,180 | +0.38(+5.30%) |
Feb 08, 2017 | 6.710 | 7.170 | 6.700 | 7.170 | 11,158 | +0.50(+7.50%) |
Feb 07, 2017 | 6.990 | 6.990 | 6.621 | 6.670 | 44,649 | -0.27(-3.89%) |
Feb 06, 2017 | 6.992 | 6.992 | 6.820 | 6.940 | 13,918 | +0.03(+0.43%) |
Feb 03, 2017 | 6.870 | 7.000 | 6.840 | 6.910 | 8,384 | +0.09(+1.32%) |
Feb 02, 2017 | 6.850 | 6.860 | 6.800 | 6.820 | 20,423 | +0.07(+1.04%) |
Feb 01, 2017 | 6.600 | 6.842 | 6.600 | 6.750 | 7,825 | +0.20(+3.05%) |
Jan 31, 2017 | 6.250 | 6.550 | 6.250 | 6.550 | 37,079 | +0.32(+5.14%) |
Jan 30, 2017 | 6.277 | 6.300 | 6.062 | 6.230 | 6,919 | -0.04(-0.64%) |
Jan 27, 2017 | 6.070 | 6.270 | 6.060 | 6.270 | 23,555 | +0.18(+2.96%) |
Jan 26, 2017 | 6.100 | 6.100 | 6.050 | 6.090 | 21,086 | -0.02(-0.33%) |
Jan 25, 2017 | 5.930 | 6.120 | 5.820 | 6.110 | 45,902 | +0.15(+2.51%) |
Jan 24, 2017 | 6.100 | 6.110 | 5.852 | 5.960 | 6,988 | -0.09(-1.48%) |
Jan 23, 2017 | 6.051 | 6.070 | 6.000 | 6.050 | 6,537 | -0.12(-2.01%) |
Jan 20, 2017 | 6.296 | 6.296 | 6.050 | 6.174 | 7,396 | -0.09(-1.37%) |
Jan 19, 2017 | 6.350 | 6.350 | 6.260 | 6.260 | 5,231 | -0.06(-0.95%) |
Jan 18, 2017 | 6.270 | 6.350 | 6.270 | 6.320 | 11,563 | +0.08(+1.28%) |
Jan 17, 2017 | 6.330 | 6.330 | 6.125 | 6.240 | 6,451 | -0.13(-2.04%) |
Jan 13, 2017 | 6.370 | 6.370 | 6.370 | 0 | +0.02(+0.31%) | |
Jan 12, 2017 | 6.370 | 6.400 | 6.320 | 6.350 | 7,564 | +0.00(+0.08%) |
Jan 11, 2017 | 6.400 | 6.400 | 6.345 | 6.345 | 3,831 | -0.00(-0.08%) |
Jan 10, 2017 | 6.300 | 6.360 | 6.300 | 6.350 | 23,600 | +0.04(+0.63%) |
Jan 09, 2017 | 6.400 | 6.400 | 6.300 | 6.310 | 9,427 | -0.04(-0.63%) |
Jan 06, 2017 | 6.400 | 6.400 | 6.340 | 6.350 | 5,352 | +0.00(+0.00%) |
Jan 05, 2017 | 6.320 | 6.500 | 6.309 | 6.350 | 18,846 | +0.08(+1.28%) |
Jan 04, 2017 | 6.500 | 6.500 | 6.250 | 6.270 | 39,777 | -0.22(-3.39%) |
Jan 03, 2017 | 6.500 | 6.500 | 6.463 | 6.490 | 38,142 | -0.01(-0.15%) |
Dec 30, 2016 | 6.500 | 6.500 | 6.500 | 0 | +0.40(+6.56%) | |
Dec 29, 2016 | 6.100 | 6.100 | 6.019 | 6.100 | 12,790 | +0.00(+0.00%) |
Dec 28, 2016 | 6.042 | 6.100 | 6.000 | 6.100 | 20,337 | +0.00(+0.00%) |
Dec 27, 2016 | 6.050 | 6.100 | 5.975 | 6.100 | 17,653 | +0.10(+1.67%) |
Dec 23, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 6.000 | 6.000 | 5.941 | 6.000 | 11,730 | +0.00(+0.00%) |
Dec 21, 2016 | 5.640 | 6.000 | 5.640 | 6.000 | 14,789 | +0.48(+8.70%) |
Dec 20, 2016 | 5.493 | 5.520 | 5.450 | 5.520 | 23,984 | +0.03(+0.55%) |
Dec 19, 2016 | 5.350 | 5.490 | 5.250 | 5.490 | 54,046 | +0.05(+0.92%) |
Dec 16, 2016 | 5.320 | 5.451 | 5.320 | 5.440 | 50,108 | +0.16(+3.03%) |
Dec 15, 2016 | 5.560 | 5.560 | 5.200 | 5.280 | 45,354 | -0.09(-1.68%) |
Dec 14, 2016 | 5.500 | 5.500 | 5.370 | 5.370 | 21,209 | -0.06(-1.10%) |
Dec 13, 2016 | 5.491 | 5.631 | 5.310 | 5.430 | 45,130 | +0.22(+4.22%) |
Dec 12, 2016 | 5.750 | 5.750 | 5.400 | 5.210 | 23,237 | -0.47(-8.27%) |
Dec 09, 2016 | 5.851 | 5.880 | 5.660 | 5.680 | 9,282 | +0.03(+0.53%) |
Dec 08, 2016 | 5.630 | 5.962 | 5.623 | 5.650 | 8,356 | +0.00(+0.00%) |
Dec 07, 2016 | 5.880 | 5.936 | 5.630 | 5.650 | 15,691 | -0.21(-3.58%) |
Dec 06, 2016 | 6.000 | 6.010 | 5.800 | 5.860 | 33,347 | -0.13(-2.17%) |
Dec 05, 2016 | 6.000 | 6.010 | 5.850 | 5.990 | 38,283 | -0.12(-1.96%) |
Dec 02, 2016 | 6.120 | 6.205 | 6.000 | 6.110 | 8,096 | -0.04(-0.65%) |
Dec 01, 2016 | 6.180 | 6.180 | 6.110 | 6.150 | 14,217 | +0.02(+0.33%) |
Nov 30, 2016 | 6.330 | 6.330 | 6.130 | 6.130 | 32,480 | -0.17(-2.70%) |
Nov 29, 2016 | 6.350 | 6.380 | 6.281 | 6.300 | 16,181 | -0.05(-0.79%) |
Nov 28, 2016 | 6.300 | 6.390 | 6.212 | 6.350 | 38,461 | +0.05(+0.79%) |
Nov 25, 2016 | 5.950 | 6.300 | 5.900 | 6.300 | 26,693 | +0.40(+6.78%) |
Nov 23, 2016 | 5.900 | 5.900 | 5.900 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 5.940 | 5.960 | 5.851 | 5.900 | 11,496 | -0.01(-0.17%) |
Nov 21, 2016 | 5.994 | 5.994 | 5.875 | 5.910 | 31,410 | -0.06(-1.01%) |
Nov 18, 2016 | 5.970 | 5.970 | 5.970 | 5.970 | 159 | -0.01(-0.17%) |
Nov 17, 2016 | 5.901 | 6.100 | 5.900 | 5.980 | 4,448 | +0.03(+0.51%) |
Nov 16, 2016 | 6.030 | 6.030 | 5.748 | 5.950 | 23,440 | -0.06(-1.00%) |
Nov 15, 2016 | 6.000 | 6.080 | 5.990 | 6.010 | 52,444 | +0.08(+1.35%) |
Nov 14, 2016 | 6.060 | 6.060 | 5.640 | 5.930 | 53,316 | -0.08(-1.33%) |
Nov 11, 2016 | 6.100 | 6.100 | 6.000 | 6.010 | 11,767 | +0.10(+1.67%) |
Nov 10, 2016 | 6.080 | 6.100 | 5.826 | 5.911 | 10,494 | +0.05(+0.85%) |
Nov 09, 2016 | 5.800 | 6.000 | 5.521 | 5.861 | 12,562 | +0.07(+1.23%) |
Nov 08, 2016 | 5.830 | 5.850 | 5.690 | 5.790 | 27,291 | -0.05(-0.86%) |
Nov 07, 2016 | 5.840 | 5.850 | 5.770 | 5.840 | 37,680 | +0.04(+0.69%) |
Nov 04, 2016 | 5.952 | 5.990 | 5.800 | 5.800 | 13,335 | -0.12(-2.03%) |
Nov 03, 2016 | 5.860 | 5.930 | 5.770 | 5.920 | 24,997 | +0.09(+1.54%) |
Nov 02, 2016 | 5.890 | 6.080 | 5.810 | 5.830 | 3,965 | +0.01(+0.17%) |
Nov 01, 2016 | 6.130 | 6.130 | 5.820 | 5.820 | 1,059 | -0.30(-4.90%) |
Oct 31, 2016 | 6.174 | 6.270 | 6.000 | 6.120 | 3,443 | +0.02(+0.33%) |
Oct 28, 2016 | 5.890 | 6.289 | 5.890 | 6.100 | 5,257 | +0.15(+2.52%) |
Oct 27, 2016 | 5.840 | 5.950 | 5.840 | 5.950 | 17,158 | +0.12(+2.06%) |
Oct 26, 2016 | 5.920 | 5.952 | 5.820 | 5.830 | 7,189 | -0.16(-2.67%) |
Oct 25, 2016 | 5.810 | 5.990 | 5.770 | 5.990 | 54,494 | +0.16(+2.70%) |
Oct 24, 2016 | 5.810 | 5.840 | 5.725 | 5.832 | 23,328 | +0.02(+0.39%) |
Oct 21, 2016 | 5.770 | 5.850 | 5.725 | 5.810 | 32,822 | +0.00(+0.00%) |
Oct 20, 2016 | 5.550 | 5.810 | 5.500 | 5.810 | 41,308 | +0.21(+3.75%) |
Oct 19, 2016 | 5.760 | 5.890 | 5.600 | 5.600 | 30,854 | -0.16(-2.76%) |
Oct 18, 2016 | 5.650 | 5.800 | 5.650 | 5.759 | 5,217 | +0.06(+1.04%) |
Oct 17, 2016 | 5.750 | 5.750 | 5.656 | 5.700 | 3,837 | +0.05(+0.88%) |
Oct 14, 2016 | 5.680 | 5.680 | 5.650 | 5.650 | 13,934 | +0.03(+0.53%) |
Oct 13, 2016 | 6.300 | 6.300 | 5.480 | 5.620 | 26,806 | -0.66(-10.51%) |
Oct 12, 2016 | 6.250 | 6.297 | 6.113 | 6.280 | 4,349 | +0.06(+0.96%) |
Oct 11, 2016 | 6.250 | 6.250 | 6.110 | 6.220 | 1,981 | -0.03(-0.45%) |
Oct 10, 2016 | 6.300 | 6.300 | 6.200 | 6.248 | 1,487 | -0.05(-0.83%) |
Oct 07, 2016 | 6.202 | 6.300 | 6.202 | 6.300 | 7,345 | +0.01(+0.16%) |
Oct 06, 2016 | 6.270 | 6.310 | 6.255 | 6.290 | 16,447 | +0.03(+0.48%) |
Oct 05, 2016 | 6.310 | 6.450 | 6.260 | 6.260 | 23,351 | -0.05(-0.79%) |
Oct 04, 2016 | 6.460 | 6.460 | 6.290 | 6.310 | 31,930 | +0.01(+0.16%) |
Oct 03, 2016 | 6.370 | 6.370 | 6.222 | 6.300 | 32,573 | +0.01(+0.16%) |
Sep 30, 2016 | 6.350 | 6.410 | 6.270 | 6.290 | 29,472 | -0.02(-0.32%) |
Sep 29, 2016 | 6.310 | 6.389 | 6.250 | 6.310 | 9,583 | +0.00(+0.00%) |
Sep 28, 2016 | 6.330 | 6.420 | 6.200 | 6.310 | 24,674 | -0.01(-0.16%) |
Sep 27, 2016 | 6.390 | 6.450 | 6.160 | 6.320 | 31,711 | -0.09(-1.40%) |
Sep 26, 2016 | 6.280 | 6.430 | 6.280 | 6.410 | 16,509 | +0.11(+1.75%) |
Sep 23, 2016 | 6.300 | 6.350 | 6.277 | 6.300 | 17,413 | +0.00(+0.00%) |
Sep 22, 2016 | 6.300 | 6.450 | 6.250 | 6.300 | 43,165 | +0.00(+0.00%) |
Sep 21, 2016 | 6.400 | 6.400 | 6.250 | 6.300 | 107,010 | -0.10(-1.56%) |
Sep 20, 2016 | 6.230 | 6.770 | 6.230 | 6.400 | 56,040 | +0.17(+2.66%) |
Sep 19, 2016 | 5.800 | 6.320 | 5.679 | 6.234 | 19,865 | +0.44(+7.67%) |
Sep 16, 2016 | 6.400 | 6.430 | 5.790 | 5.790 | 110,287 | -0.59(-9.25%) |
Sep 15, 2016 | 6.120 | 6.430 | 6.050 | 6.380 | 43,108 | -0.02(-0.31%) |
Sep 14, 2016 | 6.400 | 6.420 | 6.250 | 6.400 | 58,636 | -0.03(-0.47%) |
Sep 13, 2016 | 6.250 | 6.530 | 6.250 | 6.430 | 59,534 | +0.19(+3.04%) |
Sep 12, 2016 | 6.050 | 6.250 | 5.770 | 6.240 | 114,119 | +0.24(+4.00%) |
Sep 09, 2016 | 5.600 | 6.000 | 5.470 | 6.000 | 58,814 | +0.40(+7.14%) |
Sep 08, 2016 | 5.700 | 5.950 | 5.310 | 5.600 | 98,443 | -0.11(-1.93%) |
Sep 07, 2016 | 5.500 | 5.710 | 5.360 | 5.710 | 115,329 | +0.26(+4.77%) |
Sep 06, 2016 | 5.000 | 5.550 | 4.982 | 5.450 | 73,221 | +0.45(+9.00%) |
Sep 02, 2016 | 4.970 | 5.000 | 5.000 | 5.000 | 22,200 | +0.01(+0.20%) |
Sep 01, 2016 | 4.897 | 5.070 | 4.760 | 4.990 | 14,038 | +0.07(+1.42%) |
Aug 31, 2016 | 4.690 | 4.920 | 4.550 | 4.920 | 20,307 | +0.30(+6.49%) |
Aug 29, 2016 | 4.700 | 4.620 | 4.620 | 4.620 | 4 | -0.11(-2.33%) |
Aug 26, 2016 | 4.680 | 4.730 | 4.580 | 4.730 | 7,947 | +0.05(+1.07%) |
Aug 25, 2016 | 4.410 | 4.690 | 4.410 | 4.680 | 14,314 | +0.04(+0.86%) |
Aug 24, 2016 | 4.410 | 4.650 | 4.350 | 4.640 | 28,793 | +0.06(+1.31%) |
Aug 23, 2016 | 4.640 | 4.640 | 4.350 | 4.580 | 6,952 | -0.02(-0.43%) |
Aug 22, 2016 | 4.370 | 4.640 | 4.370 | 4.600 | 5,301 | +0.01(+0.22%) |
Aug 19, 2016 | 4.620 | 4.640 | 4.420 | 4.590 | 16,186 | -0.03(-0.65%) |
Aug 18, 2016 | 4.610 | 4.700 | 4.550 | 4.620 | 10,316 | +0.02(+0.43%) |
Aug 17, 2016 | 4.640 | 4.650 | 4.600 | 4.600 | 2,575 | +0.02(+0.44%) |
Aug 16, 2016 | 4.560 | 4.653 | 4.560 | 4.580 | 3,346 | -0.09(-1.93%) |
Aug 15, 2016 | 4.643 | 4.670 | 4.600 | 4.670 | 4,706 | +0.11(+2.41%) |
Aug 12, 2016 | 4.636 | 4.665 | 4.560 | 4.560 | 4,163 | -0.08(-1.72%) |
Aug 11, 2016 | 4.640 | 4.700 | 4.640 | 4.640 | 3,811 | +0.07(+1.53%) |
Aug 09, 2016 | 4.570 | 4.570 | 4.570 | 4.570 | 5 | +0.02(+0.44%) |
Aug 08, 2016 | 4.530 | 4.631 | 4.510 | 4.550 | 2,727 | -0.14(-2.99%) |
Aug 05, 2016 | 4.580 | 4.690 | 4.550 | 4.690 | 4,516 | +0.09(+1.96%) |
Aug 04, 2016 | 4.565 | 4.651 | 4.560 | 4.600 | 11,049 | +0.00(+0.00%) |
Aug 03, 2016 | 4.670 | 4.700 | 4.560 | 4.600 | 7,326 | -0.04(-0.86%) |
Aug 02, 2016 | 4.600 | 4.700 | 4.600 | 4.640 | 16,400 | +0.03(+0.65%) |
Aug 01, 2016 | 4.550 | 4.640 | 4.550 | 4.610 | 7,839 | +0.04(+0.88%) |
Jul 29, 2016 | 4.670 | 4.670 | 4.347 | 4.570 | 59,318 | -0.15(-3.18%) |
Jul 28, 2016 | 4.550 | 4.720 | 4.550 | 4.720 | 10,153 | +0.17(+3.74%) |
Jul 27, 2016 | 4.650 | 4.730 | 4.550 | 4.550 | 83,036 | -0.08(-1.73%) |
Jul 25, 2016 | 4.520 | 4.630 | 4.630 | 4.630 | 12 | +0.13(+2.89%) |
Jul 22, 2016 | 4.520 | 4.620 | 4.500 | 4.500 | 15,401 | -0.07(-1.53%) |
Jul 20, 2016 | 4.500 | 4.570 | 4.570 | 4.570 | 35 | +0.01(+0.18%) |
Jul 19, 2016 | 4.516 | 4.630 | 4.450 | 4.562 | 3,169 | +0.12(+2.75%) |
Jul 18, 2016 | 4.500 | 4.500 | 4.420 | 4.440 | 1,904 | -0.09(-1.99%) |
Jul 15, 2016 | 4.440 | 4.540 | 4.390 | 4.530 | 5,710 | +0.00(+0.00%) |
Jul 14, 2016 | 4.653 | 4.708 | 4.429 | 4.530 | 28,097 | -0.15(-3.21%) |
Jul 13, 2016 | 4.740 | 4.750 | 4.500 | 4.680 | 6,099 | +0.17(+3.77%) |
Jul 12, 2016 | 4.590 | 4.675 | 4.500 | 4.510 | 4,064 | +0.01(+0.22%) |
Jul 11, 2016 | 4.700 | 4.714 | 4.400 | 4.500 | 6,264 | +0.00(+0.00%) |
Jul 08, 2016 | 4.500 | 4.500 | 4.500 | 4.500 | 2,718 | +0.10(+2.27%) |
Jul 07, 2016 | 4.520 | 4.520 | 4.390 | 4.400 | 11,934 | -0.08(-1.79%) |
Jul 05, 2016 | 4.640 | 4.750 | 4.420 | 4.480 | 29,300 | +0.06(+1.36%) |
Jul 01, 2016 | 4.860 | 4.420 | 4.420 | 4.420 | 28,700 | -0.07(-1.56%) |
Jun 30, 2016 | 4.400 | 4.670 | 4.400 | 4.490 | 17,072 | +0.11(+2.42%) |
Jun 29, 2016 | 4.300 | 4.640 | 4.300 | 4.384 | 17,212 | +0.04(+1.02%) |
Jun 28, 2016 | 4.350 | 4.350 | 4.240 | 4.340 | 18,934 | -0.00(-0.00%) |
Jun 27, 2016 | 4.500 | 4.500 | 4.230 | 4.340 | 7,132 | -0.20(-4.41%) |
Jun 24, 2016 | 4.340 | 4.550 | 4.110 | 4.540 | 83,930 | +0.04(+0.89%) |
Jun 23, 2016 | 4.355 | 4.510 | 4.355 | 4.500 | 3,897 | +0.22(+5.14%) |
Jun 22, 2016 | 4.350 | 4.400 | 4.260 | 4.280 | 11,622 | +0.01(+0.23%) |
Jun 21, 2016 | 4.400 | 4.450 | 4.270 | 4.270 | 8,183 | -0.08(-1.84%) |
Jun 20, 2016 | 4.370 | 4.400 | 4.260 | 4.350 | 8,156 | -0.02(-0.46%) |
Jun 17, 2016 | 4.310 | 4.500 | 4.250 | 4.370 | 20,869 | -0.03(-0.68%) |
Jun 16, 2016 | 4.440 | 4.450 | 4.350 | 4.400 | 38,305 | +0.05(+1.15%) |
Jun 15, 2016 | 4.250 | 4.450 | 4.250 | 4.350 | 51,274 | +0.08(+1.87%) |
Jun 14, 2016 | 4.330 | 4.330 | 4.270 | 4.270 | 7,229 | +0.00(+0.00%) |
Jun 13, 2016 | 4.280 | 4.368 | 4.210 | 4.270 | 44,490 | -0.10(-2.29%) |
Jun 10, 2016 | 4.370 | 4.450 | 4.030 | 4.370 | 185,769 | +0.12(+2.82%) |
Jun 09, 2016 | 4.270 | 4.450 | 4.230 | 4.250 | 31,363 | -0.03(-0.70%) |
Jun 08, 2016 | 4.300 | 4.450 | 4.200 | 4.280 | 52,945 | +0.01(+0.23%) |
Jun 07, 2016 | 4.450 | 4.450 | 4.250 | 4.270 | 9,422 | -0.09(-2.06%) |
Jun 06, 2016 | 4.260 | 4.450 | 4.260 | 4.360 | 22,151 | -0.02(-0.46%) |
Jun 03, 2016 | 4.350 | 4.500 | 4.180 | 4.380 | 97,011 | +0.13(+3.06%) |
Jun 02, 2016 | 4.230 | 4.381 | 4.230 | 4.250 | 22,943 | -0.07(-1.62%) |