Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.680 | 4.680 | 4.594 | 4.657 | 366,886 | -0.04(-0.83%) |
May 30, 2017 | 4.711 | 4.723 | 4.672 | 4.696 | 379,638 | -0.02(-0.49%) |
May 26, 2017 | 4.664 | 4.719 | 4.664 | 4.719 | 169,155 | +0.04(+0.83%) |
May 25, 2017 | 4.680 | 4.688 | 4.649 | 4.680 | 270,143 | -0.03(-0.66%) |
May 24, 2017 | 4.711 | 4.711 | 4.680 | 4.711 | 150,974 | +0.01(+0.17%) |
May 23, 2017 | 4.711 | 4.723 | 4.688 | 4.703 | 159,524 | -0.07(-1.47%) |
May 22, 2017 | 4.742 | 4.773 | 4.727 | 4.773 | 119,036 | +0.05(+0.99%) |
May 19, 2017 | 4.727 | 4.742 | 4.711 | 4.727 | 284,568 | +0.09(+2.01%) |
May 18, 2017 | 4.594 | 4.657 | 4.571 | 4.633 | 363,911 | -0.04(-0.83%) |
May 17, 2017 | 4.719 | 4.719 | 4.649 | 4.672 | 411,243 | -0.15(-3.06%) |
May 16, 2017 | 4.843 | 4.851 | 4.789 | 4.820 | 204,240 | -0.04(-0.80%) |
May 15, 2017 | 4.828 | 4.867 | 4.828 | 4.859 | 242,797 | +0.07(+1.46%) |
May 12, 2017 | 4.797 | 4.797 | 4.781 | 4.789 | 171,285 | +0.02(+0.33%) |
May 11, 2017 | 4.797 | 4.797 | 4.758 | 4.773 | 379,371 | -0.03(-0.65%) |
May 10, 2017 | 4.797 | 4.828 | 4.758 | 4.804 | 540,141 | -0.01(-0.16%) |
May 09, 2017 | 4.835 | 4.843 | 4.804 | 4.812 | 172,786 | -0.05(-1.12%) |
May 08, 2017 | 4.851 | 4.882 | 4.832 | 4.867 | 185,103 | +0.07(+1.46%) |
May 05, 2017 | 4.812 | 4.812 | 4.766 | 4.797 | 267,075 | +0.00(+0.00%) |
May 04, 2017 | 4.773 | 4.797 | 4.773 | 4.797 | 133,259 | +0.02(+0.33%) |
May 03, 2017 | 4.766 | 4.797 | 4.719 | 4.781 | 280,793 | +0.00(+0.00%) |
May 02, 2017 | 4.742 | 4.789 | 4.742 | 4.781 | 769,963 | +0.09(+1.82%) |
May 01, 2017 | 4.711 | 4.719 | 4.673 | 4.696 | 254,249 | +0.00(+0.00%) |
Apr 28, 2017 | 4.696 | 4.711 | 4.672 | 4.696 | 351,274 | -0.33(-6.65%) |
Apr 27, 2017 | 4.999 | 5.069 | 4.968 | 5.030 | 437,754 | +0.16(+3.35%) |
Apr 26, 2017 | 4.874 | 4.898 | 4.859 | 4.867 | 123,543 | -0.01(-0.16%) |
Apr 25, 2017 | 4.859 | 4.898 | 4.843 | 4.874 | 189,044 | +0.11(+2.28%) |
Apr 24, 2017 | 4.766 | 4.789 | 4.734 | 4.766 | 212,842 | -0.01(-0.16%) |
Apr 21, 2017 | 4.766 | 4.804 | 4.766 | 4.773 | 183,733 | +0.04(+0.82%) |
Apr 20, 2017 | 4.719 | 4.750 | 4.719 | 4.734 | 225,955 | +0.05(+1.16%) |
Apr 19, 2017 | 4.696 | 4.703 | 4.657 | 4.680 | 204,014 | +0.02(+0.33%) |
Apr 18, 2017 | 4.664 | 4.670 | 4.602 | 4.664 | 252,150 | +0.01(+0.17%) |
Apr 17, 2017 | 4.657 | 4.672 | 4.649 | 4.657 | 255,326 | +0.10(+2.22%) |
Apr 13, 2017 | 4.587 | 4.602 | 4.548 | 4.556 | 201,851 | -0.08(-1.68%) |
Apr 12, 2017 | 4.649 | 4.649 | 4.602 | 4.633 | 119,446 | -0.04(-0.83%) |
Apr 11, 2017 | 4.664 | 4.688 | 4.633 | 4.672 | 188,058 | +0.02(+0.33%) |
Apr 10, 2017 | 4.626 | 4.672 | 4.626 | 4.657 | 94,327 | +0.00(+0.00%) |
Apr 07, 2017 | 4.688 | 4.688 | 4.633 | 4.657 | 253,908 | +0.06(+1.35%) |
Apr 06, 2017 | 4.602 | 4.602 | 4.556 | 4.594 | 493,862 | -0.09(-1.99%) |
Apr 05, 2017 | 4.750 | 4.750 | 4.680 | 4.688 | 187,041 | -0.06(-1.31%) |
Apr 04, 2017 | 4.758 | 4.766 | 4.738 | 4.750 | 307,059 | -0.10(-2.08%) |
Apr 03, 2017 | 4.859 | 4.859 | 4.804 | 4.851 | 128,568 | -0.02(-0.48%) |
Mar 31, 2017 | 4.867 | 4.890 | 4.863 | 4.874 | 167,051 | -0.06(-1.26%) |
Mar 30, 2017 | 4.921 | 4.944 | 4.921 | 4.937 | 303,737 | -0.03(-0.63%) |
Mar 29, 2017 | 4.968 | 4.991 | 4.952 | 4.968 | 211,013 | -0.02(-0.49%) |
Mar 28, 2017 | 4.892 | 4.992 | 4.877 | 4.992 | 152,227 | +0.11(+2.19%) |
Mar 27, 2017 | 4.854 | 4.892 | 4.823 | 4.885 | 182,325 | -0.08(-1.69%) |
Mar 24, 2017 | 4.931 | 4.984 | 4.931 | 4.969 | 154,575 | +0.08(+1.56%) |
Mar 23, 2017 | 4.892 | 4.931 | 4.877 | 4.892 | 155,384 | -0.02(-0.47%) |
Mar 22, 2017 | 4.908 | 4.938 | 4.846 | 4.915 | 205,924 | -0.05(-0.93%) |
Mar 21, 2017 | 5.091 | 5.099 | 4.954 | 4.961 | 179,310 | -0.12(-2.41%) |
Mar 20, 2017 | 5.107 | 5.137 | 5.084 | 5.084 | 115,769 | -0.04(-0.75%) |
Mar 17, 2017 | 5.130 | 5.137 | 5.084 | 5.122 | 314,394 | +0.03(+0.60%) |
Mar 16, 2017 | 5.107 | 5.130 | 5.061 | 5.091 | 186,651 | +0.02(+0.30%) |
Mar 15, 2017 | 5.038 | 5.076 | 5.030 | 5.076 | 112,222 | +0.05(+1.07%) |
Mar 14, 2017 | 5.046 | 5.046 | 5.000 | 5.023 | 122,869 | -0.06(-1.20%) |
Mar 13, 2017 | 5.061 | 5.091 | 5.053 | 5.084 | 109,305 | +0.00(+0.00%) |
Mar 10, 2017 | 5.122 | 5.122 | 5.057 | 5.084 | 143,179 | +0.12(+2.47%) |
Mar 09, 2017 | 4.938 | 4.961 | 4.931 | 4.961 | 90,170 | +0.05(+0.93%) |
Mar 08, 2017 | 4.931 | 4.969 | 4.908 | 4.915 | 150,252 | -0.07(-1.38%) |
Mar 07, 2017 | 4.954 | 4.992 | 4.954 | 4.984 | 94,377 | +0.00(+0.00%) |
Mar 06, 2017 | 5.023 | 5.023 | 4.977 | 4.984 | 137,324 | -0.05(-1.06%) |
Mar 03, 2017 | 5.030 | 5.068 | 5.030 | 5.038 | 149,714 | +0.02(+0.30%) |
Mar 02, 2017 | 5.076 | 5.076 | 5.007 | 5.023 | 145,708 | -0.06(-1.20%) |
Mar 01, 2017 | 5.061 | 5.099 | 5.046 | 5.084 | 749,205 | +0.11(+2.31%) |
Feb 28, 2017 | 4.954 | 4.984 | 4.954 | 4.969 | 101,179 | +0.02(+0.31%) |
Feb 27, 2017 | 4.938 | 4.954 | 4.915 | 4.954 | 74,117 | -0.02(-0.46%) |
Feb 24, 2017 | 4.977 | 4.984 | 4.946 | 4.977 | 88,421 | -0.03(-0.61%) |
Feb 23, 2017 | 4.984 | 5.019 | 4.984 | 5.007 | 188,580 | -0.08(-1.65%) |
Feb 22, 2017 | 5.061 | 5.091 | 5.053 | 5.091 | 162,394 | -0.05(-0.89%) |
Feb 21, 2017 | 5.114 | 5.145 | 5.084 | 5.137 | 374,171 | +0.06(+1.21%) |
Feb 17, 2017 | 5.076 | 5.076 | 5.076 | 0 | -0.05(-1.04%) | |
Feb 16, 2017 | 5.107 | 5.153 | 5.107 | 5.130 | 145,887 | +0.00(+0.00%) |
Feb 15, 2017 | 5.099 | 5.137 | 5.092 | 5.130 | 202,499 | +0.02(+0.45%) |
Feb 14, 2017 | 5.053 | 5.122 | 5.053 | 5.107 | 2,429,228 | -0.07(-1.33%) |
Feb 13, 2017 | 5.122 | 5.206 | 5.099 | 5.176 | 1,588,753 | +0.05(+0.90%) |
Feb 10, 2017 | 5.114 | 5.130 | 5.099 | 5.130 | 95,849 | +0.02(+0.30%) |
Feb 09, 2017 | 5.076 | 5.122 | 5.053 | 5.114 | 159,347 | +0.04(+0.75%) |
Feb 08, 2017 | 5.061 | 5.076 | 5.038 | 5.076 | 112,165 | +0.02(+0.45%) |
Feb 07, 2017 | 5.061 | 5.068 | 5.023 | 5.053 | 102,700 | +0.00(+0.00%) |
Feb 06, 2017 | 5.015 | 5.061 | 5.000 | 5.053 | 203,223 | +0.00(+0.00%) |
Feb 03, 2017 | 5.007 | 5.061 | 4.992 | 5.053 | 310,879 | +0.07(+1.38%) |
Feb 02, 2017 | 4.931 | 4.984 | 4.877 | 4.984 | 812,020 | +0.12(+2.52%) |
Feb 01, 2017 | 4.900 | 4.900 | 4.854 | 4.862 | 792,142 | +0.13(+2.75%) |
Jan 31, 2017 | 4.755 | 4.785 | 4.701 | 4.732 | 179,218 | -0.02(-0.32%) |
Jan 30, 2017 | 4.770 | 4.770 | 4.693 | 4.747 | 331,222 | -0.03(-0.64%) |
Jan 27, 2017 | 4.846 | 4.846 | 4.778 | 4.778 | 86,415 | -0.15(-2.95%) |
Jan 26, 2017 | 4.931 | 4.938 | 4.892 | 4.923 | 156,323 | +0.16(+3.38%) |
Jan 25, 2017 | 4.709 | 4.770 | 4.693 | 4.762 | 203,036 | +0.06(+1.30%) |
Jan 24, 2017 | 4.655 | 4.701 | 4.624 | 4.701 | 193,807 | +0.03(+0.66%) |
Jan 23, 2017 | 4.655 | 4.670 | 4.634 | 4.670 | 54,613 | +0.02(+0.33%) |
Jan 20, 2017 | 4.655 | 4.670 | 4.632 | 4.655 | 68,990 | +0.02(+0.50%) |
Jan 19, 2017 | 4.647 | 4.655 | 4.609 | 4.632 | 126,903 | +0.00(+0.00%) |
Jan 18, 2017 | 4.601 | 4.636 | 4.594 | 4.632 | 124,724 | +0.07(+1.51%) |
Jan 17, 2017 | 4.601 | 4.632 | 4.548 | 4.563 | 222,135 | -0.10(-2.13%) |
Jan 13, 2017 | 4.663 | 4.663 | 4.663 | 0 | +0.04(+0.83%) | |
Jan 12, 2017 | 4.624 | 4.632 | 4.578 | 4.624 | 118,756 | +0.01(+0.17%) |
Jan 11, 2017 | 4.578 | 4.629 | 4.578 | 4.617 | 131,997 | +0.06(+1.34%) |
Jan 10, 2017 | 4.548 | 4.578 | 4.540 | 4.556 | 110,478 | -0.02(-0.34%) |
Jan 09, 2017 | 4.617 | 4.617 | 4.571 | 4.571 | 141,282 | -0.05(-1.16%) |
Jan 06, 2017 | 4.624 | 4.637 | 4.601 | 4.624 | 199,141 | -0.03(-0.66%) |
Jan 05, 2017 | 4.617 | 4.663 | 4.590 | 4.655 | 242,373 | +0.01(+0.16%) |
Jan 04, 2017 | 4.609 | 4.655 | 4.601 | 4.647 | 235,399 | +0.10(+2.19%) |
Jan 03, 2017 | 4.563 | 4.594 | 4.479 | 4.548 | 646,387 | +0.03(+0.68%) |
Dec 30, 2016 | 4.517 | 4.517 | 4.517 | 0 | +0.02(+0.51%) | |
Dec 29, 2016 | 4.494 | 4.517 | 4.464 | 4.494 | 183,242 | -0.05(-1.18%) |
Dec 28, 2016 | 4.578 | 4.586 | 4.533 | 4.548 | 167,708 | -0.06(-1.33%) |
Dec 27, 2016 | 4.601 | 4.617 | 4.586 | 4.609 | 172,175 | -0.05(-0.99%) |
Dec 23, 2016 | 4.655 | 4.655 | 4.655 | 0 | +0.02(+0.33%) | |
Dec 22, 2016 | 4.655 | 4.655 | 4.628 | 4.640 | 182,205 | -0.04(-0.82%) |
Dec 21, 2016 | 4.670 | 4.686 | 4.647 | 4.678 | 213,395 | -0.07(-1.45%) |
Dec 20, 2016 | 4.724 | 4.762 | 4.702 | 4.747 | 297,616 | -0.02(-0.32%) |
Dec 19, 2016 | 4.785 | 4.785 | 4.747 | 4.762 | 157,672 | -0.03(-0.64%) |
Dec 16, 2016 | 4.854 | 4.854 | 4.778 | 4.793 | 235,832 | -0.12(-2.49%) |
Dec 15, 2016 | 4.892 | 4.931 | 4.869 | 4.915 | 318,717 | -0.06(-1.23%) |
Dec 14, 2016 | 4.977 | 5.030 | 4.931 | 4.977 | 340,470 | +0.04(+0.78%) |
Dec 13, 2016 | 4.923 | 4.942 | 4.885 | 4.938 | 257,338 | +0.02(+0.47%) |
Dec 12, 2016 | 5.038 | 5.038 | 4.900 | 4.915 | 308,451 | -0.24(-4.61%) |
Dec 09, 2016 | 5.145 | 5.183 | 5.114 | 5.153 | 389,005 | +0.19(+3.86%) |
Dec 08, 2016 | 4.923 | 4.977 | 4.915 | 4.961 | 314,026 | +0.18(+3.85%) |
Dec 07, 2016 | 4.747 | 4.785 | 4.724 | 4.778 | 141,261 | +0.08(+1.63%) |
Dec 06, 2016 | 4.663 | 4.709 | 4.655 | 4.701 | 199,785 | +0.11(+2.33%) |
Dec 05, 2016 | 4.594 | 4.601 | 4.525 | 4.594 | 368,383 | +0.08(+1.70%) |
Dec 02, 2016 | 4.510 | 4.540 | 4.502 | 4.517 | 879,794 | +0.18(+4.24%) |
Dec 01, 2016 | 4.326 | 4.364 | 4.307 | 4.333 | 173,228 | +0.15(+3.47%) |
Nov 30, 2016 | 4.173 | 4.203 | 4.173 | 4.188 | 272,798 | +0.10(+2.43%) |
Nov 29, 2016 | 4.096 | 4.119 | 4.073 | 4.088 | 210,361 | -0.03(-0.74%) |
Nov 28, 2016 | 4.150 | 4.165 | 4.111 | 4.119 | 185,518 | +0.02(+0.37%) |
Nov 25, 2016 | 4.111 | 4.119 | 4.088 | 4.104 | 188,441 | -0.09(-2.19%) |
Nov 23, 2016 | 4.196 | 4.196 | 4.196 | 0 | +0.07(+1.67%) | |
Nov 22, 2016 | 4.127 | 4.134 | 4.096 | 4.127 | 178,689 | -0.02(-0.37%) |
Nov 21, 2016 | 4.119 | 4.142 | 4.111 | 4.142 | 114,535 | +0.03(+0.74%) |
Nov 18, 2016 | 4.111 | 4.111 | 4.088 | 4.111 | 137,962 | -0.07(-1.65%) |
Nov 17, 2016 | 4.134 | 4.180 | 4.119 | 4.180 | 122,569 | +0.07(+1.68%) |
Nov 16, 2016 | 4.142 | 4.142 | 4.104 | 4.111 | 151,221 | -0.09(-2.19%) |
Nov 15, 2016 | 4.173 | 4.203 | 4.150 | 4.203 | 336,207 | +0.01(+0.18%) |
Nov 14, 2016 | 4.142 | 4.203 | 4.134 | 4.196 | 261,166 | +0.15(+3.79%) |
Nov 11, 2016 | 4.004 | 4.043 | 3.989 | 4.043 | 185,569 | +0.12(+3.12%) |
Nov 10, 2016 | 3.866 | 3.920 | 3.836 | 3.920 | 464,240 | +0.17(+4.49%) |
Nov 09, 2016 | 3.721 | 3.775 | 3.706 | 3.752 | 220,226 | +0.00(+0.00%) |
Nov 08, 2016 | 3.736 | 3.782 | 3.713 | 3.752 | 171,710 | -0.02(-0.41%) |
Nov 07, 2016 | 3.744 | 3.767 | 3.729 | 3.767 | 149,841 | +0.05(+1.44%) |
Nov 04, 2016 | 3.713 | 3.729 | 3.698 | 3.713 | 131,368 | -0.02(-0.61%) |
Nov 03, 2016 | 3.790 | 3.790 | 3.736 | 3.736 | 130,054 | -0.03(-0.81%) |
Nov 02, 2016 | 3.759 | 3.790 | 3.744 | 3.767 | 212,978 | -0.02(-0.61%) |
Nov 01, 2016 | 3.775 | 3.805 | 3.767 | 3.790 | 475,176 | -0.02(-0.60%) |
Oct 31, 2016 | 3.798 | 3.813 | 3.775 | 3.813 | 173,493 | +0.04(+1.01%) |
Oct 28, 2016 | 3.798 | 3.805 | 3.759 | 3.775 | 165,080 | +0.02(+0.41%) |
Oct 27, 2016 | 3.767 | 3.805 | 3.736 | 3.759 | 313,359 | +0.18(+4.91%) |
Oct 26, 2016 | 3.568 | 3.591 | 3.553 | 3.583 | 136,029 | +0.00(+0.00%) |
Oct 25, 2016 | 3.575 | 3.591 | 3.575 | 3.583 | 118,423 | +0.02(+0.65%) |
Oct 24, 2016 | 3.560 | 3.568 | 3.537 | 3.560 | 99,335 | +0.01(+0.22%) |
Oct 21, 2016 | 3.545 | 3.560 | 3.530 | 3.553 | 259,387 | -0.04(-1.07%) |
Oct 20, 2016 | 3.591 | 3.606 | 3.575 | 3.591 | 179,876 | +0.09(+2.63%) |
Oct 19, 2016 | 3.491 | 3.522 | 3.491 | 3.499 | 123,935 | +0.07(+2.01%) |
Oct 18, 2016 | 3.399 | 3.430 | 3.399 | 3.430 | 184,656 | +0.08(+2.52%) |
Oct 17, 2016 | 3.353 | 3.370 | 3.346 | 3.346 | 147,163 | -0.01(-0.23%) |
Oct 14, 2016 | 3.361 | 3.376 | 3.330 | 3.353 | 178,561 | +0.05(+1.39%) |
Oct 13, 2016 | 3.338 | 3.338 | 3.285 | 3.308 | 359,930 | -0.09(-2.70%) |
Oct 12, 2016 | 3.361 | 3.407 | 3.361 | 3.399 | 244,957 | +0.02(+0.45%) |
Oct 11, 2016 | 3.422 | 3.422 | 3.353 | 3.384 | 316,289 | -0.08(-2.43%) |
Oct 10, 2016 | 3.461 | 3.484 | 3.445 | 3.468 | 256,229 | +0.02(+0.44%) |
Oct 07, 2016 | 3.445 | 3.453 | 3.399 | 3.453 | 787,818 | -0.04(-1.10%) |
Oct 06, 2016 | 3.476 | 3.491 | 3.461 | 3.491 | 1,386,388 | +0.00(+0.00%) |
Oct 05, 2016 | 3.453 | 3.491 | 3.438 | 3.491 | 187,299 | +0.06(+1.79%) |
Oct 04, 2016 | 3.453 | 3.468 | 3.415 | 3.430 | 136,204 | -0.04(-1.10%) |
Oct 03, 2016 | 3.399 | 3.468 | 3.399 | 3.468 | 188,425 | +0.06(+1.80%) |
Sep 30, 2016 | 3.338 | 3.415 | 3.338 | 3.407 | 316,494 | +0.06(+1.83%) |
Sep 29, 2016 | 3.369 | 3.415 | 3.338 | 3.346 | 528,965 | -0.01(-0.23%) |
Sep 28, 2016 | 3.338 | 3.392 | 3.315 | 3.353 | 108,313 | -0.02(-0.49%) |
Sep 27, 2016 | 3.370 | 3.377 | 3.340 | 3.370 | 144,751 | -0.04(-1.10%) |
Sep 26, 2016 | 3.385 | 3.408 | 3.362 | 3.408 | 268,795 | -0.05(-1.31%) |
Sep 23, 2016 | 3.453 | 3.453 | 3.419 | 3.453 | 275,517 | -0.14(-3.97%) |
Sep 22, 2016 | 3.588 | 3.596 | 3.566 | 3.596 | 154,165 | +0.07(+1.92%) |
Sep 21, 2016 | 3.490 | 3.543 | 3.483 | 3.528 | 331,001 | +0.17(+4.92%) |
Sep 20, 2016 | 3.408 | 3.408 | 3.347 | 3.362 | 125,538 | +0.01(+0.22%) |
Sep 19, 2016 | 3.377 | 3.393 | 3.347 | 3.355 | 119,937 | +0.00(+0.00%) |
Sep 16, 2016 | 3.362 | 3.370 | 3.332 | 3.355 | 130,498 | -0.05(-1.55%) |
Sep 15, 2016 | 3.355 | 3.419 | 3.355 | 3.408 | 134,487 | +0.02(+0.67%) |
Sep 14, 2016 | 3.400 | 3.430 | 3.385 | 3.385 | 107,833 | -0.05(-1.32%) |
Sep 13, 2016 | 3.475 | 3.490 | 3.411 | 3.430 | 190,709 | -0.13(-3.59%) |
Sep 12, 2016 | 3.513 | 3.566 | 3.505 | 3.558 | 261,198 | +0.05(+1.28%) |
Sep 09, 2016 | 3.535 | 3.535 | 3.498 | 3.513 | 326,486 | -0.02(-0.43%) |
Sep 08, 2016 | 3.513 | 3.543 | 3.505 | 3.528 | 206,510 | +0.02(+0.43%) |
Sep 07, 2016 | 3.490 | 3.520 | 3.483 | 3.513 | 150,909 | +0.02(+0.65%) |
Sep 06, 2016 | 3.505 | 3.513 | 3.475 | 3.490 | 159,258 | -0.11(-2.93%) |
Sep 02, 2016 | 3.596 | 3.596 | 3.596 | 3.596 | 220,414 | +0.05(+1.27%) |
Sep 01, 2016 | 3.633 | 3.633 | 3.528 | 3.550 | 340,043 | +0.03(+0.85%) |
Aug 31, 2016 | 3.505 | 3.520 | 3.468 | 3.520 | 273,080 | +0.06(+1.74%) |
Aug 30, 2016 | 3.453 | 3.460 | 3.408 | 3.460 | 403,982 | +0.05(+1.32%) |
Aug 29, 2016 | 3.400 | 3.423 | 3.400 | 3.415 | 360,095 | +0.04(+1.11%) |
Aug 26, 2016 | 3.400 | 3.408 | 3.347 | 3.377 | 232,820 | -0.04(-1.10%) |
Aug 25, 2016 | 3.393 | 3.415 | 3.393 | 3.415 | 129,108 | +0.02(+0.67%) |
Aug 24, 2016 | 3.408 | 3.408 | 3.377 | 3.393 | 86,529 | +0.02(+0.45%) |
Aug 23, 2016 | 3.370 | 3.400 | 3.362 | 3.377 | 180,835 | -0.03(-0.88%) |
Aug 22, 2016 | 3.385 | 3.408 | 3.370 | 3.408 | 158,830 | +0.00(+0.00%) |
Aug 19, 2016 | 3.385 | 3.408 | 3.381 | 3.408 | 122,027 | +0.02(+0.67%) |
Aug 18, 2016 | 3.362 | 3.400 | 3.362 | 3.385 | 202,124 | -0.04(-1.10%) |
Aug 17, 2016 | 3.423 | 3.430 | 3.400 | 3.423 | 164,655 | +0.05(+1.34%) |
Aug 16, 2016 | 3.370 | 3.385 | 3.340 | 3.377 | 293,101 | -0.04(-1.10%) |
Aug 15, 2016 | 3.377 | 3.423 | 3.377 | 3.415 | 335,881 | +0.02(+0.44%) |
Aug 12, 2016 | 3.408 | 3.408 | 3.377 | 3.400 | 216,739 | +0.00(+0.00%) |
Aug 11, 2016 | 3.400 | 3.415 | 3.385 | 3.400 | 236,411 | +0.02(+0.67%) |
Aug 10, 2016 | 3.408 | 3.415 | 3.370 | 3.377 | 219,581 | -0.08(-2.39%) |
Aug 09, 2016 | 3.445 | 3.479 | 3.445 | 3.460 | 354,641 | +0.04(+1.10%) |
Aug 08, 2016 | 3.423 | 3.445 | 3.400 | 3.423 | 431,259 | +0.08(+2.25%) |
Aug 05, 2016 | 3.347 | 3.362 | 3.317 | 3.347 | 461,326 | +0.11(+3.49%) |
Aug 04, 2016 | 3.265 | 3.272 | 3.212 | 3.235 | 606,296 | +0.17(+5.39%) |
Aug 03, 2016 | 3.039 | 3.077 | 3.016 | 3.069 | 768,169 | -0.08(-2.39%) |
Aug 02, 2016 | 3.189 | 3.197 | 3.133 | 3.144 | 953,562 | -0.08(-2.56%) |
Aug 01, 2016 | 3.227 | 3.257 | 3.193 | 3.227 | 694,498 | -0.14(-4.03%) |
Jul 29, 2016 | 3.362 | 3.400 | 3.348 | 3.362 | 1,012,860 | +0.08(+2.52%) |
Jul 28, 2016 | 3.054 | 3.355 | 3.054 | 3.280 | 1,517,125 | +0.27(+9.00%) |
Jul 27, 2016 | 3.016 | 3.016 | 2.994 | 3.009 | 389,921 | +0.02(+0.76%) |
Jul 26, 2016 | 2.971 | 2.986 | 2.949 | 2.986 | 427,455 | -0.02(-0.50%) |
Jul 25, 2016 | 3.016 | 3.016 | 2.979 | 3.001 | 365,133 | -0.01(-0.25%) |
Jul 22, 2016 | 3.001 | 3.031 | 3.001 | 3.009 | 381,975 | -0.02(-0.50%) |
Jul 21, 2016 | 3.039 | 3.069 | 3.024 | 3.024 | 575,560 | +0.05(+1.77%) |
Jul 20, 2016 | 2.986 | 2.986 | 2.956 | 2.971 | 350,829 | -0.03(-1.00%) |
Jul 19, 2016 | 2.994 | 3.016 | 2.994 | 3.001 | 614,878 | -0.02(-0.75%) |
Jul 18, 2016 | 2.986 | 3.024 | 2.971 | 3.024 | 794,701 | +0.05(+1.52%) |
Jul 15, 2016 | 2.971 | 3.031 | 2.971 | 2.979 | 1,037,378 | +0.11(+3.66%) |
Jul 14, 2016 | 2.858 | 2.892 | 2.843 | 2.873 | 908,724 | +0.02(+0.53%) |
Jul 13, 2016 | 2.858 | 2.866 | 2.836 | 2.858 | 928,809 | +0.00(+0.00%) |
Jul 12, 2016 | 2.836 | 2.858 | 2.828 | 2.858 | 1,125,995 | +0.07(+2.43%) |
Jul 11, 2016 | 2.753 | 2.791 | 2.746 | 2.791 | 729,963 | +0.17(+6.30%) |
Jul 08, 2016 | 2.603 | 2.643 | 2.588 | 2.625 | 1,406,312 | +0.04(+1.45%) |
Jul 07, 2016 | 2.618 | 2.618 | 2.573 | 2.588 | 990,371 | +0.00(+0.00%) |
Jul 06, 2016 | 2.573 | 2.595 | 2.542 | 2.588 | 1,316,655 | -0.05(-1.99%) |
Jul 05, 2016 | 2.678 | 2.685 | 2.633 | 2.640 | 1,016,290 | -0.07(-2.50%) |
Jul 01, 2016 | 2.700 | 2.708 | 2.708 | 2.708 | 1,263,729 | +0.07(+2.56%) |
Jun 30, 2016 | 2.633 | 2.685 | 2.614 | 2.640 | 974,606 | -0.02(-0.85%) |
Jun 29, 2016 | 2.588 | 2.678 | 2.625 | 2.663 | 9,235,063 | +0.08(+2.91%) |
Jun 28, 2016 | 2.610 | 2.610 | 2.503 | 2.588 | 11,513,110 | +0.02(+0.58%) |
Jun 27, 2016 | 2.625 | 2.625 | 2.531 | 2.573 | 1,745,047 | -0.26(-9.04%) |
Jun 24, 2016 | 2.828 | 2.881 | 2.783 | 2.828 | 987,209 | -0.27(-8.74%) |
Jun 23, 2016 | 3.077 | 3.107 | 3.069 | 3.099 | 403,353 | +0.13(+4.30%) |
Jun 22, 2016 | 2.994 | 3.016 | 2.971 | 2.971 | 332,963 | -0.02(-0.50%) |
Jun 21, 2016 | 2.994 | 3.016 | 2.964 | 2.986 | 377,721 | +0.04(+1.28%) |
Jun 20, 2016 | 2.949 | 2.986 | 2.934 | 2.949 | 527,079 | +0.08(+2.89%) |
Jun 17, 2016 | 2.836 | 2.873 | 2.821 | 2.866 | 395,713 | +0.02(+0.79%) |
Jun 16, 2016 | 2.821 | 2.851 | 2.776 | 2.843 | 991,356 | -0.01(-0.26%) |
Jun 15, 2016 | 2.858 | 2.881 | 2.843 | 2.851 | 650,591 | +0.04(+1.34%) |
Jun 14, 2016 | 2.821 | 2.836 | 2.798 | 2.813 | 1,153,957 | -0.05(-1.84%) |
Jun 13, 2016 | 2.919 | 2.919 | 2.866 | 2.866 | 696,897 | -0.09(-3.05%) |
Jun 10, 2016 | 2.986 | 2.986 | 2.934 | 2.956 | 462,314 | -0.08(-2.48%) |
Jun 09, 2016 | 3.039 | 3.039 | 3.016 | 3.031 | 550,179 | -0.07(-2.18%) |
Jun 08, 2016 | 3.099 | 3.107 | 3.077 | 3.099 | 439,597 | +0.04(+1.23%) |
Jun 07, 2016 | 3.084 | 3.092 | 3.050 | 3.062 | 640,120 | -0.01(-0.25%) |
Jun 06, 2016 | 3.077 | 3.099 | 3.069 | 3.069 | 542,024 | -0.02(-0.73%) |
Jun 03, 2016 | 3.092 | 3.099 | 3.077 | 3.092 | 405,092 | +0.00(+0.00%) |
Jun 02, 2016 | 3.092 | 3.107 | 3.069 | 3.092 | 374,824 | -0.08(-2.61%) |