Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.080 | 5.080 | 4.990 | 5.050 | 12,702 | +0.19(+3.91%) |
May 30, 2017 | 5.070 | 4.800 | 4.860 | 30,676 | -0.21(-4.14%) | |
May 26, 2017 | 4.891 | 5.080 | 4.891 | 5.070 | 2,899 | +0.21(+4.32%) |
May 25, 2017 | 5.090 | 5.100 | 4.857 | 4.860 | 45,842 | -0.14(-2.80%) |
May 24, 2017 | 4.850 | 5.000 | 4.850 | 5.000 | 10,115 | +0.00(+0.00%) |
May 23, 2017 | 5.066 | 5.090 | 4.859 | 5.000 | 22,352 | +0.02(+0.40%) |
May 22, 2017 | 4.825 | 5.100 | 4.825 | 4.980 | 30,895 | +0.05(+1.01%) |
May 19, 2017 | 4.940 | 4.940 | 4.840 | 4.930 | 4,010 | +0.02(+0.41%) |
May 18, 2017 | 4.820 | 4.920 | 4.766 | 4.910 | 10,704 | +0.07(+1.45%) |
May 17, 2017 | 4.840 | 4.920 | 4.620 | 4.840 | 60,701 | -0.06(-1.22%) |
May 16, 2017 | 4.900 | 5.050 | 4.550 | 4.900 | 88,330 | +0.17(+3.59%) |
May 15, 2017 | 4.740 | 4.880 | 4.405 | 4.730 | 11,352 | -0.11(-2.27%) |
May 12, 2017 | 4.840 | 4.890 | 4.755 | 4.840 | 10,565 | -0.04(-0.82%) |
May 11, 2017 | 4.810 | 4.880 | 4.680 | 4.880 | 6,458 | +0.01(+0.21%) |
May 10, 2017 | 4.550 | 4.880 | 4.550 | 4.870 | 17,558 | +0.26(+5.64%) |
May 09, 2017 | 4.940 | 4.980 | 4.500 | 4.610 | 78,470 | -0.30(-6.11%) |
May 08, 2017 | 5.100 | 5.110 | 4.900 | 4.910 | 27,163 | -0.21(-4.10%) |
May 05, 2017 | 5.210 | 5.210 | 5.100 | 5.120 | 17,392 | -0.03(-0.58%) |
May 04, 2017 | 5.022 | 5.170 | 5.010 | 5.150 | 17,309 | +0.06(+1.18%) |
May 03, 2017 | 5.420 | 5.420 | 5.000 | 5.090 | 34,896 | +0.08(+1.60%) |
May 02, 2017 | 5.090 | 5.180 | 4.970 | 5.010 | 34,330 | -0.05(-0.99%) |
May 01, 2017 | 5.180 | 5.780 | 5.060 | 5.060 | 163,581 | -0.12(-2.32%) |
Apr 28, 2017 | 5.100 | 5.200 | 5.000 | 5.180 | 13,970 | +0.04(+0.78%) |
Apr 27, 2017 | 5.080 | 5.140 | 4.850 | 5.140 | 26,106 | +0.14(+2.80%) |
Apr 26, 2017 | 5.000 | 5.000 | 4.900 | 5.000 | 22,469 | -0.01(-0.20%) |
Apr 25, 2017 | 5.220 | 5.220 | 4.840 | 5.010 | 31,856 | -0.15(-2.91%) |
Apr 24, 2017 | 5.180 | 5.290 | 5.020 | 5.160 | 17,636 | +0.08(+1.57%) |
Apr 21, 2017 | 5.040 | 5.110 | 4.810 | 5.080 | 16,933 | +0.08(+1.60%) |
Apr 20, 2017 | 5.060 | 5.220 | 4.920 | 5.000 | 15,717 | -0.03(-0.60%) |
Apr 19, 2017 | 5.100 | 5.490 | 5.030 | 5.030 | 142,110 | -0.07(-1.37%) |
Apr 18, 2017 | 5.190 | 5.190 | 4.889 | 5.100 | 17,976 | -0.04(-0.72%) |
Apr 17, 2017 | 5.190 | 5.190 | 4.947 | 5.137 | 25,694 | +0.23(+4.62%) |
Apr 13, 2017 | 4.938 | 5.020 | 4.810 | 4.910 | 16,445 | +0.03(+0.61%) |
Apr 12, 2017 | 5.100 | 5.100 | 4.690 | 4.880 | 14,434 | -0.16(-3.11%) |
Apr 11, 2017 | 5.180 | 5.180 | 4.850 | 5.037 | 19,397 | -0.02(-0.46%) |
Apr 10, 2017 | 4.800 | 5.490 | 4.800 | 5.060 | 196,535 | +0.31(+6.53%) |
Apr 07, 2017 | 4.740 | 4.819 | 4.690 | 4.750 | 2,282 | -0.14(-2.86%) |
Apr 06, 2017 | 4.690 | 4.900 | 4.551 | 4.890 | 12,603 | +0.23(+4.94%) |
Apr 05, 2017 | 4.790 | 4.970 | 4.600 | 4.660 | 12,718 | -0.13(-2.71%) |
Apr 04, 2017 | 4.800 | 4.890 | 4.630 | 4.790 | 15,292 | +0.02(+0.42%) |
Apr 03, 2017 | 4.950 | 4.987 | 4.760 | 4.770 | 4,282 | -0.12(-2.45%) |
Mar 31, 2017 | 4.986 | 4.986 | 4.630 | 4.890 | 30,115 | +0.18(+3.82%) |
Mar 30, 2017 | 4.650 | 4.800 | 4.430 | 4.710 | 16,774 | +0.10(+2.17%) |
Mar 29, 2017 | 4.750 | 4.879 | 4.600 | 4.610 | 11,342 | -0.12(-2.54%) |
Mar 28, 2017 | 4.620 | 4.960 | 4.611 | 4.730 | 27,010 | +0.15(+3.28%) |
Mar 27, 2017 | 4.370 | 4.994 | 4.300 | 4.580 | 21,122 | +0.11(+2.46%) |
Mar 24, 2017 | 4.550 | 4.640 | 4.400 | 4.470 | 17,907 | -0.17(-3.66%) |
Mar 23, 2017 | 4.720 | 4.750 | 4.600 | 4.640 | 8,520 | +0.01(+0.22%) |
Mar 22, 2017 | 4.730 | 4.780 | 4.620 | 4.630 | 31,543 | -0.15(-3.14%) |
Mar 21, 2017 | 5.200 | 5.380 | 4.680 | 4.780 | 95,331 | -0.23(-4.59%) |
Mar 20, 2017 | 5.050 | 5.790 | 4.870 | 5.010 | 139,127 | -0.02(-0.40%) |
Mar 17, 2017 | 4.940 | 5.150 | 4.900 | 5.030 | 76,338 | +0.03(+0.60%) |
Mar 16, 2017 | 4.870 | 5.000 | 4.761 | 5.000 | 9,764 | +0.22(+4.60%) |
Mar 15, 2017 | 4.850 | 4.850 | 4.760 | 4.780 | 15,829 | -0.11(-2.25%) |
Mar 14, 2017 | 4.880 | 4.900 | 4.750 | 4.890 | 5,442 | +0.06(+1.24%) |
Mar 13, 2017 | 4.830 | 5.000 | 4.829 | 4.830 | 19,434 | -0.15(-3.01%) |
Mar 10, 2017 | 4.800 | 4.980 | 4.760 | 4.980 | 15,368 | +0.18(+3.75%) |
Mar 09, 2017 | 4.820 | 4.930 | 4.800 | 4.800 | 5,092 | +0.00(+0.00%) |
Mar 08, 2017 | 4.900 | 4.900 | 4.750 | 4.800 | 12,760 | +0.12(+2.56%) |
Mar 07, 2017 | 4.780 | 4.881 | 4.680 | 4.680 | 16,059 | -0.16(-3.31%) |
Mar 06, 2017 | 4.900 | 5.060 | 4.750 | 4.840 | 78,302 | -0.16(-3.20%) |
Mar 03, 2017 | 5.030 | 5.240 | 4.810 | 5.000 | 29,319 | +0.08(+1.63%) |
Mar 02, 2017 | 4.974 | 5.234 | 4.821 | 4.920 | 61,632 | -0.16(-3.15%) |
Mar 01, 2017 | 5.270 | 5.290 | 5.010 | 5.080 | 82,107 | -0.12(-2.29%) |
Feb 28, 2017 | 4.680 | 5.236 | 4.500 | 5.199 | 158,720 | +0.25(+5.03%) |
Feb 27, 2017 | 4.330 | 5.020 | 4.330 | 4.950 | 112,152 | +0.65(+15.12%) |
Feb 24, 2017 | 4.100 | 4.300 | 4.100 | 4.300 | 10,992 | +0.12(+2.87%) |
Feb 23, 2017 | 4.040 | 4.369 | 4.010 | 4.180 | 29,139 | +0.09(+2.20%) |
Feb 22, 2017 | 4.120 | 4.229 | 4.010 | 4.090 | 17,968 | -0.16(-3.76%) |
Feb 21, 2017 | 4.310 | 4.320 | 4.050 | 4.250 | 28,434 | +0.06(+1.43%) |
Feb 17, 2017 | 4.190 | 4.190 | 4.190 | 0 | -0.01(-0.24%) | |
Feb 16, 2017 | 4.070 | 4.200 | 3.902 | 4.200 | 30,844 | +0.09(+2.19%) |
Feb 15, 2017 | 4.100 | 4.260 | 4.000 | 4.110 | 17,067 | -0.04(-0.96%) |
Feb 14, 2017 | 4.651 | 4.690 | 3.920 | 4.150 | 73,436 | -0.51(-10.94%) |
Feb 13, 2017 | 4.550 | 4.660 | 4.550 | 4.660 | 16,831 | +0.15(+3.33%) |
Feb 10, 2017 | 4.250 | 4.570 | 4.250 | 4.510 | 26,929 | -0.06(-1.31%) |
Feb 09, 2017 | 4.263 | 4.580 | 4.230 | 4.570 | 6,873 | -0.01(-0.22%) |
Feb 08, 2017 | 4.600 | 4.600 | 4.211 | 4.580 | 13,872 | +0.01(+0.22%) |
Feb 07, 2017 | 4.700 | 4.700 | 4.450 | 4.570 | 19,899 | -0.09(-1.93%) |
Feb 06, 2017 | 4.430 | 4.740 | 4.430 | 4.660 | 18,347 | +0.22(+4.95%) |
Feb 03, 2017 | 4.280 | 4.525 | 4.250 | 4.440 | 47,369 | +0.22(+5.21%) |
Feb 02, 2017 | 4.080 | 4.260 | 4.050 | 4.220 | 17,618 | +0.09(+2.18%) |
Feb 01, 2017 | 4.120 | 4.240 | 4.120 | 4.130 | 6,868 | +0.05(+1.23%) |
Jan 31, 2017 | 4.100 | 4.130 | 3.970 | 4.080 | 18,066 | +0.03(+0.74%) |
Jan 30, 2017 | 4.000 | 4.100 | 3.950 | 4.050 | 27,468 | -0.03(-0.74%) |
Jan 27, 2017 | 3.930 | 4.100 | 3.930 | 4.080 | 8,086 | +0.13(+3.29%) |
Jan 26, 2017 | 3.970 | 4.120 | 3.850 | 3.950 | 23,642 | +0.02(+0.51%) |
Jan 25, 2017 | 3.900 | 4.150 | 3.900 | 3.930 | 38,746 | -0.01(-0.25%) |
Jan 24, 2017 | 4.080 | 4.080 | 3.910 | 3.940 | 39,150 | -0.14(-3.43%) |
Jan 23, 2017 | 4.150 | 4.189 | 4.050 | 4.080 | 30,980 | -0.12(-2.86%) |
Jan 20, 2017 | 4.120 | 4.250 | 4.010 | 4.200 | 11,397 | -0.02(-0.47%) |
Jan 19, 2017 | 4.180 | 4.300 | 4.150 | 4.220 | 35,760 | +0.03(+0.72%) |
Jan 18, 2017 | 4.160 | 4.280 | 4.050 | 4.190 | 48,736 | +0.09(+2.20%) |
Jan 17, 2017 | 4.160 | 4.200 | 4.000 | 4.100 | 72,632 | -0.01(-0.24%) |
Jan 13, 2017 | 4.110 | 4.110 | 4.110 | 0 | +0.14(+3.53%) | |
Jan 12, 2017 | 3.950 | 4.120 | 3.880 | 3.970 | 14,997 | +0.06(+1.53%) |
Jan 11, 2017 | 4.100 | 4.190 | 3.910 | 3.910 | 39,971 | -0.24(-5.78%) |
Jan 10, 2017 | 4.050 | 4.150 | 4.030 | 4.150 | 60,105 | +0.10(+2.47%) |
Jan 09, 2017 | 3.710 | 4.050 | 3.710 | 4.050 | 50,013 | -0.02(-0.49%) |
Jan 06, 2017 | 3.717 | 4.160 | 3.717 | 4.070 | 81,591 | +0.28(+7.39%) |
Jan 05, 2017 | 3.709 | 3.800 | 3.579 | 3.790 | 30,310 | +0.03(+0.80%) |
Jan 04, 2017 | 3.551 | 3.798 | 3.540 | 3.760 | 65,326 | +0.13(+3.58%) |
Jan 03, 2017 | 3.520 | 3.690 | 3.430 | 3.630 | 19,135 | +0.12(+3.42%) |
Dec 30, 2016 | 3.510 | 3.510 | 3.510 | 0 | -0.23(-6.15%) | |
Dec 29, 2016 | 3.670 | 3.880 | 3.665 | 3.740 | 47,456 | +0.07(+1.91%) |
Dec 28, 2016 | 3.700 | 3.830 | 3.540 | 3.670 | 58,152 | +0.02(+0.50%) |
Dec 27, 2016 | 3.700 | 3.770 | 3.570 | 3.652 | 35,256 | -0.02(-0.50%) |
Dec 23, 2016 | 3.670 | 3.670 | 3.670 | 0 | +0.08(+2.23%) | |
Dec 22, 2016 | 3.496 | 3.720 | 3.496 | 3.590 | 14,959 | -0.15(-4.01%) |
Dec 21, 2016 | 3.890 | 3.890 | 3.572 | 3.740 | 23,185 | -0.05(-1.32%) |
Dec 20, 2016 | 3.650 | 4.060 | 3.650 | 3.790 | 213,953 | +0.39(+11.47%) |
Dec 19, 2016 | 3.160 | 3.400 | 3.160 | 3.400 | 32,858 | +0.24(+7.59%) |
Dec 16, 2016 | 3.130 | 3.373 | 3.130 | 3.160 | 19,885 | +0.04(+1.14%) |
Dec 15, 2016 | 3.170 | 3.240 | 3.040 | 3.124 | 24,975 | -0.09(-2.67%) |
Dec 14, 2016 | 3.220 | 3.269 | 3.150 | 3.210 | 17,856 | -0.06(-1.83%) |
Dec 13, 2016 | 3.224 | 3.290 | 3.190 | 3.270 | 42,117 | +0.03(+0.93%) |
Dec 12, 2016 | 3.360 | 3.469 | 3.240 | 3.240 | 23,433 | -0.05(-1.52%) |
Dec 09, 2016 | 3.644 | 3.650 | 3.290 | 3.290 | 17,693 | -0.22(-6.27%) |
Dec 08, 2016 | 3.430 | 3.680 | 3.404 | 3.510 | 26,649 | +0.13(+3.85%) |
Dec 07, 2016 | 3.500 | 3.630 | 3.270 | 3.380 | 10,432 | -0.08(-2.45%) |
Dec 06, 2016 | 3.230 | 3.550 | 3.230 | 3.465 | 23,567 | -0.03(-0.72%) |
Dec 05, 2016 | 3.680 | 3.680 | 3.419 | 3.490 | 24,594 | -0.23(-6.21%) |
Dec 02, 2016 | 3.550 | 3.730 | 3.550 | 3.721 | 7,683 | +0.17(+4.82%) |
Dec 01, 2016 | 3.560 | 3.560 | 3.380 | 3.550 | 17,707 | +0.04(+1.14%) |
Nov 30, 2016 | 3.650 | 3.730 | 3.380 | 3.510 | 17,503 | -0.11(-3.04%) |
Nov 29, 2016 | 3.650 | 3.740 | 3.590 | 3.620 | 21,061 | -0.06(-1.63%) |
Nov 28, 2016 | 3.710 | 3.953 | 3.480 | 3.680 | 37,492 | -0.07(-1.86%) |
Nov 25, 2016 | 3.720 | 3.760 | 3.530 | 3.750 | 32,476 | +0.12(+3.30%) |
Nov 23, 2016 | 3.630 | 3.630 | 3.630 | 0 | -0.06(-1.63%) | |
Nov 22, 2016 | 3.990 | 4.010 | 3.627 | 3.690 | 68,596 | -0.28(-7.05%) |
Nov 21, 2016 | 4.200 | 4.200 | 3.650 | 3.970 | 76,418 | +0.17(+4.34%) |
Nov 18, 2016 | 3.611 | 3.830 | 3.610 | 3.805 | 35,688 | +0.10(+2.84%) |
Nov 17, 2016 | 3.700 | 3.830 | 3.620 | 3.700 | 49,805 | +0.01(+0.27%) |
Nov 16, 2016 | 3.970 | 4.350 | 3.610 | 3.690 | 31,844 | +0.03(+0.82%) |
Nov 15, 2016 | 3.860 | 4.080 | 3.600 | 3.660 | 18,937 | +0.02(+0.55%) |
Nov 14, 2016 | 3.500 | 3.660 | 3.500 | 3.640 | 34,765 | +0.09(+2.54%) |
Nov 11, 2016 | 3.400 | 3.620 | 3.400 | 3.550 | 38,798 | +0.06(+1.72%) |
Nov 10, 2016 | 3.520 | 3.689 | 3.240 | 3.490 | 115,286 | +0.22(+6.73%) |
Nov 09, 2016 | 3.450 | 3.500 | 3.045 | 3.270 | 160,585 | -0.16(-4.66%) |
Nov 08, 2016 | 3.420 | 3.440 | 3.190 | 3.430 | 76,819 | +0.24(+7.52%) |
Nov 07, 2016 | 3.200 | 3.430 | 3.090 | 3.190 | 71,493 | +0.11(+3.57%) |
Nov 04, 2016 | 2.950 | 3.129 | 2.780 | 3.080 | 38,067 | +0.23(+8.07%) |
Nov 03, 2016 | 3.130 | 3.130 | 2.800 | 2.850 | 82,196 | -0.21(-6.86%) |
Nov 02, 2016 | 3.260 | 3.400 | 2.820 | 3.060 | 186,949 | -0.13(-4.08%) |
Nov 01, 2016 | 3.440 | 3.590 | 3.070 | 3.190 | 431,645 | -0.21(-6.18%) |
Oct 31, 2016 | 3.500 | 3.540 | 3.250 | 3.400 | 34,525 | -0.19(-5.29%) |
Oct 28, 2016 | 3.660 | 3.690 | 3.420 | 3.590 | 59,273 | -0.03(-0.83%) |
Oct 27, 2016 | 3.710 | 3.830 | 3.610 | 3.620 | 30,392 | -0.07(-1.89%) |
Oct 26, 2016 | 3.750 | 4.080 | 3.620 | 3.690 | 23,242 | -0.06(-1.60%) |
Oct 25, 2016 | 3.950 | 4.170 | 3.750 | 3.750 | 95,618 | -0.22(-5.54%) |
Oct 24, 2016 | 3.940 | 4.010 | 3.731 | 3.970 | 56,504 | +0.09(+2.32%) |
Oct 21, 2016 | 3.980 | 4.000 | 3.770 | 3.880 | 55,852 | -0.03(-0.82%) |
Oct 20, 2016 | 3.900 | 4.090 | 3.550 | 3.912 | 96,593 | -0.09(-2.20%) |
Oct 19, 2016 | 4.180 | 4.190 | 3.950 | 4.000 | 48,650 | -0.11(-2.68%) |
Oct 18, 2016 | 3.836 | 4.190 | 3.836 | 4.110 | 71,795 | +0.26(+6.75%) |
Oct 17, 2016 | 3.850 | 3.990 | 3.619 | 3.850 | 29,468 | -0.08(-2.04%) |
Oct 14, 2016 | 3.806 | 3.960 | 3.610 | 3.930 | 100,040 | +0.09(+2.34%) |
Oct 13, 2016 | 4.020 | 4.210 | 3.660 | 3.840 | 125,701 | -0.12(-3.03%) |
Oct 12, 2016 | 4.200 | 4.360 | 3.950 | 3.960 | 72,398 | -0.22(-5.26%) |
Oct 11, 2016 | 4.330 | 4.510 | 4.170 | 4.180 | 31,673 | -0.22(-5.00%) |
Oct 10, 2016 | 4.300 | 4.489 | 4.160 | 4.400 | 55,078 | +0.10(+2.33%) |
Oct 07, 2016 | 4.560 | 4.610 | 4.300 | 4.300 | 27,074 | -0.07(-1.60%) |
Oct 06, 2016 | 4.660 | 4.730 | 4.370 | 4.370 | 31,312 | -0.25(-5.41%) |
Oct 05, 2016 | 4.530 | 4.740 | 4.350 | 4.620 | 69,090 | +0.11(+2.44%) |
Oct 04, 2016 | 4.540 | 4.736 | 4.460 | 4.510 | 19,848 | -0.05(-1.10%) |
Oct 03, 2016 | 4.370 | 4.710 | 4.350 | 4.560 | 70,814 | +0.12(+2.70%) |
Sep 30, 2016 | 4.570 | 4.570 | 4.350 | 4.440 | 51,819 | -0.16(-3.48%) |
Sep 29, 2016 | 4.830 | 4.830 | 4.360 | 4.600 | 197,087 | -0.31(-6.31%) |
Sep 28, 2016 | 5.150 | 5.290 | 4.880 | 4.910 | 186,060 | -0.29(-5.58%) |
Sep 27, 2016 | 5.360 | 5.360 | 5.050 | 5.200 | 104,748 | -0.10(-1.89%) |
Sep 26, 2016 | 5.290 | 5.400 | 5.050 | 5.300 | 251,783 | +0.08(+1.53%) |
Sep 23, 2016 | 5.770 | 5.770 | 5.152 | 5.220 | 737,114 | -0.28(-5.09%) |
Sep 22, 2016 | 4.860 | 5.590 | 4.750 | 5.500 | 1,445,248 | +0.86(+18.53%) |
Sep 21, 2016 | 4.620 | 4.750 | 4.220 | 4.640 | 501,795 | +0.03(+0.65%) |
Sep 20, 2016 | 4.750 | 5.390 | 4.440 | 4.610 | 863,657 | +0.94(+25.44%) |
Sep 19, 2016 | 3.650 | 3.680 | 3.650 | 3.675 | 2,510 | -0.01(-0.14%) |
Sep 16, 2016 | 3.650 | 3.750 | 3.610 | 3.680 | 4,907 | +0.06(+1.66%) |
Sep 15, 2016 | 3.540 | 3.740 | 3.530 | 3.620 | 26,245 | +0.02(+0.56%) |
Sep 14, 2016 | 3.610 | 3.800 | 3.600 | 3.600 | 4,641 | -0.05(-1.37%) |
Sep 13, 2016 | 3.620 | 3.700 | 3.550 | 3.650 | 12,957 | +0.02(+0.55%) |
Sep 12, 2016 | 3.780 | 3.780 | 3.600 | 3.630 | 23,615 | -0.17(-4.47%) |
Sep 09, 2016 | 3.900 | 3.900 | 3.800 | 3.800 | 5,464 | -0.17(-4.28%) |
Sep 08, 2016 | 3.900 | 4.020 | 3.890 | 3.970 | 21,311 | +0.04(+1.02%) |
Sep 07, 2016 | 3.850 | 4.000 | 3.850 | 3.930 | 22,847 | -0.03(-0.76%) |
Sep 06, 2016 | 3.850 | 4.030 | 3.850 | 3.960 | 30,512 | +0.11(+2.86%) |
Sep 02, 2016 | 3.830 | 3.850 | 3.850 | 3.850 | 28,200 | +0.05(+1.34%) |
Sep 01, 2016 | 3.840 | 3.860 | 3.799 | 3.799 | 11,458 | -0.05(-1.32%) |
Aug 31, 2016 | 3.850 | 3.960 | 3.800 | 3.850 | 37,080 | +0.04(+1.05%) |
Aug 30, 2016 | 3.930 | 3.990 | 3.800 | 3.810 | 17,634 | -0.16(-4.03%) |
Aug 29, 2016 | 3.820 | 3.990 | 3.740 | 3.970 | 20,345 | +0.19(+5.03%) |
Aug 26, 2016 | 3.750 | 3.874 | 3.730 | 3.780 | 9,200 | +0.08(+2.16%) |
Aug 25, 2016 | 3.810 | 3.889 | 3.700 | 3.700 | 25,690 | -0.15(-3.90%) |
Aug 24, 2016 | 3.990 | 4.000 | 3.810 | 3.850 | 24,557 | -0.10(-2.58%) |
Aug 23, 2016 | 4.000 | 4.050 | 3.910 | 3.952 | 37,311 | +0.06(+1.59%) |
Aug 22, 2016 | 4.050 | 4.070 | 3.760 | 3.890 | 48,873 | -0.10(-2.51%) |
Aug 19, 2016 | 4.030 | 4.050 | 3.900 | 3.990 | 10,922 | -0.02(-0.50%) |
Aug 18, 2016 | 4.080 | 4.090 | 3.950 | 4.010 | 13,561 | -0.07(-1.72%) |
Aug 17, 2016 | 4.140 | 4.160 | 3.890 | 4.080 | 62,659 | -0.06(-1.45%) |
Aug 16, 2016 | 4.147 | 4.160 | 4.100 | 4.140 | 6,861 | +0.11(+2.73%) |
Aug 15, 2016 | 4.020 | 4.160 | 3.910 | 4.030 | 31,177 | -0.03(-0.74%) |
Aug 12, 2016 | 4.230 | 4.240 | 4.000 | 4.060 | 34,106 | -0.07(-1.69%) |
Aug 11, 2016 | 4.150 | 4.150 | 4.110 | 4.130 | 2,486 | -0.01(-0.24%) |
Aug 10, 2016 | 4.150 | 4.260 | 4.130 | 4.140 | 2,681 | -0.03(-0.72%) |
Aug 09, 2016 | 4.220 | 4.310 | 4.130 | 4.170 | 9,354 | +0.00(+0.00%) |
Aug 08, 2016 | 4.110 | 4.300 | 4.110 | 4.170 | 10,984 | +0.02(+0.48%) |
Aug 05, 2016 | 4.290 | 4.310 | 4.150 | 4.150 | 4,629 | -0.09(-2.12%) |
Aug 04, 2016 | 4.120 | 4.300 | 4.090 | 4.240 | 1,720 | +0.11(+2.66%) |
Aug 03, 2016 | 4.200 | 4.460 | 4.130 | 4.130 | 47,015 | +0.00(+0.00%) |
Aug 02, 2016 | 4.340 | 4.382 | 4.130 | 4.130 | 23,967 | -0.16(-3.73%) |
Aug 01, 2016 | 4.471 | 4.471 | 4.230 | 4.290 | 9,279 | +0.02(+0.47%) |
Jul 29, 2016 | 4.150 | 4.500 | 4.020 | 4.270 | 74,407 | +0.12(+2.89%) |
Jul 28, 2016 | 4.170 | 4.310 | 4.130 | 4.150 | 11,979 | -0.02(-0.48%) |
Jul 27, 2016 | 4.240 | 4.240 | 4.150 | 4.170 | 4,744 | +0.02(+0.48%) |
Jul 26, 2016 | 4.210 | 4.270 | 4.150 | 4.150 | 6,739 | -0.15(-3.49%) |
Jul 25, 2016 | 4.291 | 4.350 | 4.160 | 4.300 | 7,565 | +0.08(+1.90%) |
Jul 22, 2016 | 4.250 | 4.490 | 4.200 | 4.220 | 52,104 | +0.06(+1.44%) |
Jul 21, 2016 | 4.240 | 4.250 | 4.140 | 4.160 | 8,479 | +0.01(+0.24%) |
Jul 20, 2016 | 4.240 | 4.250 | 4.031 | 4.150 | 23,875 | -0.10(-2.35%) |
Jul 19, 2016 | 4.480 | 4.480 | 4.250 | 4.250 | 10,851 | -0.02(-0.47%) |
Jul 18, 2016 | 4.480 | 4.480 | 4.210 | 4.270 | 21,028 | -0.13(-2.95%) |
Jul 15, 2016 | 4.270 | 4.480 | 4.250 | 4.400 | 34,684 | +0.11(+2.56%) |
Jul 14, 2016 | 4.350 | 4.520 | 4.290 | 4.290 | 29,713 | -0.03(-0.69%) |
Jul 13, 2016 | 5.000 | 5.000 | 4.310 | 4.320 | 14,727 | -0.08(-1.82%) |
Jul 12, 2016 | 4.470 | 4.540 | 4.400 | 4.400 | 8,256 | -0.11(-2.44%) |
Jul 11, 2016 | 4.400 | 4.600 | 4.350 | 4.510 | 12,766 | +0.06(+1.35%) |
Jul 08, 2016 | 4.480 | 4.502 | 4.350 | 4.450 | 10,056 | +0.10(+2.30%) |
Jul 07, 2016 | 4.320 | 4.410 | 4.320 | 4.350 | 8,995 | -0.02(-0.46%) |
Jul 05, 2016 | 4.490 | 4.650 | 4.350 | 4.370 | 19,091 | -0.06(-1.35%) |
Jul 01, 2016 | 4.490 | 4.430 | 4.430 | 4.430 | 29,700 | -0.06(-1.34%) |
Jun 30, 2016 | 4.610 | 4.750 | 4.266 | 4.490 | 12,525 | -0.09(-1.97%) |
Jun 29, 2016 | 4.400 | 4.590 | 4.390 | 4.580 | 2,400 | +0.04(+0.88%) |
Jun 28, 2016 | 4.340 | 4.540 | 4.280 | 4.540 | 6,796 | +0.29(+6.82%) |
Jun 27, 2016 | 4.600 | 4.600 | 4.098 | 4.250 | 25,722 | -0.52(-10.90%) |
Jun 24, 2016 | 4.729 | 4.830 | 4.600 | 4.770 | 19,517 | -0.14(-2.85%) |
Jun 23, 2016 | 4.740 | 4.920 | 4.650 | 4.910 | 9,597 | +0.12(+2.51%) |
Jun 22, 2016 | 4.672 | 4.890 | 4.570 | 4.790 | 11,707 | -0.06(-1.24%) |
Jun 21, 2016 | 4.660 | 4.930 | 4.660 | 4.850 | 12,530 | +0.13(+2.75%) |
Jun 20, 2016 | 4.950 | 4.950 | 4.610 | 4.720 | 8,697 | -0.05(-1.05%) |
Jun 17, 2016 | 4.730 | 4.960 | 4.480 | 4.770 | 13,475 | +0.04(+0.85%) |
Jun 16, 2016 | 4.850 | 4.850 | 4.460 | 4.730 | 15,129 | -0.15(-3.07%) |
Jun 15, 2016 | 5.040 | 5.120 | 4.775 | 4.880 | 18,044 | -0.02(-0.41%) |
Jun 14, 2016 | 4.560 | 4.905 | 4.560 | 4.900 | 16,982 | +0.32(+6.98%) |
Jun 13, 2016 | 4.360 | 4.800 | 4.360 | 4.580 | 21,931 | +0.13(+2.92%) |
Jun 10, 2016 | 4.360 | 4.521 | 4.220 | 4.450 | 33,319 | +0.09(+2.05%) |
Jun 09, 2016 | 4.280 | 4.457 | 4.280 | 4.361 | 8,461 | +0.00(+0.02%) |
Jun 08, 2016 | 4.412 | 4.500 | 4.220 | 4.360 | 8,375 | +0.22(+5.31%) |
Jun 07, 2016 | 4.240 | 4.360 | 4.110 | 4.140 | 32,531 | +0.11(+2.73%) |
Jun 06, 2016 | 4.120 | 4.170 | 4.000 | 4.030 | 27,233 | -0.07(-1.71%) |
Jun 03, 2016 | 4.250 | 4.250 | 4.100 | 4.100 | 4,690 | -0.05(-1.20%) |
Jun 02, 2016 | 4.010 | 4.180 | 4.010 | 4.150 | 10,340 | +0.04(+0.97%) |