Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.124 | 5.322 | 5.111 | 5.247 | 51,505 | +0.17(+3.41%) |
Apr 27, 2017 | 5.124 | 5.223 | 5.074 | 5.074 | 36,649 | -0.02(-0.49%) |
Apr 26, 2017 | 5.148 | 5.322 | 5.099 | 5.099 | 95,699 | -0.05(-0.96%) |
Apr 25, 2017 | 5.173 | 5.099 | 5.148 | 104,290 | +0.05(+0.97%) | |
Apr 24, 2017 | 5.124 | 5.124 | 4.728 | 5.099 | 71,818 | +0.02(+0.49%) |
Apr 21, 2017 | 5.124 | 5.148 | 5.062 | 5.074 | 191,825 | -0.02(-0.49%) |
Apr 20, 2017 | 5.173 | 5.198 | 5.173 | 5.099 | 110,542 | +0.00(+0.00%) |
Apr 19, 2017 | 5.163 | 5.163 | 5.049 | 5.099 | 91,095 | +0.10(+1.98%) |
Apr 18, 2017 | 5.000 | 5.148 | 4.950 | 5.000 | 126,163 | -0.05(-0.98%) |
Apr 17, 2017 | 5.025 | 5.212 | 5.025 | 5.049 | 223,582 | +0.00(+0.00%) |
Apr 13, 2017 | 4.901 | 5.074 | 4.888 | 5.049 | 67,653 | +0.07(+1.49%) |
Apr 12, 2017 | 5.049 | 5.049 | 4.876 | 4.975 | 93,095 | -0.02(-0.50%) |
Apr 11, 2017 | 5.074 | 5.074 | 4.950 | 5.000 | 36,823 | -0.05(-0.98%) |
Apr 10, 2017 | 5.000 | 5.124 | 4.950 | 5.049 | 45,101 | +0.07(+1.49%) |
Apr 07, 2017 | 4.950 | 5.000 | 4.950 | 4.975 | 54,440 | +0.02(+0.50%) |
Apr 06, 2017 | 4.901 | 5.000 | 4.901 | 4.950 | 27,313 | +0.02(+0.50%) |
Apr 05, 2017 | 4.950 | 4.975 | 4.715 | 4.926 | 73,166 | +0.02(+0.51%) |
Apr 04, 2017 | 4.898 | 4.952 | 4.697 | 4.901 | 63,490 | +0.00(+0.00%) |
Apr 03, 2017 | 5.025 | 5.025 | 4.901 | 4.901 | 86,688 | -0.15(-2.94%) |
Mar 31, 2017 | 5.049 | 5.074 | 4.926 | 5.049 | 51,723 | +0.00(+0.00%) |
Mar 30, 2017 | 5.074 | 5.099 | 4.991 | 5.049 | 67,930 | +0.00(+0.00%) |
Mar 29, 2017 | 5.099 | 5.223 | 4.876 | 5.049 | 83,343 | -0.12(-2.39%) |
Mar 28, 2017 | 5.124 | 5.198 | 5.044 | 5.173 | 32,177 | +0.02(+0.48%) |
Mar 27, 2017 | 5.124 | 5.223 | 5.049 | 5.148 | 30,553 | +0.02(+0.48%) |
Mar 24, 2017 | 5.049 | 5.198 | 5.025 | 5.124 | 29,949 | +0.05(+0.98%) |
Mar 23, 2017 | 5.124 | 5.124 | 4.975 | 5.074 | 36,991 | +0.05(+0.99%) |
Mar 22, 2017 | 5.000 | 5.049 | 4.975 | 5.025 | 55,514 | -0.05(-0.98%) |
Mar 21, 2017 | 5.198 | 5.223 | 5.025 | 5.074 | 112,425 | -0.12(-2.38%) |
Mar 20, 2017 | 5.271 | 5.272 | 5.136 | 5.198 | 104,325 | -0.10(-1.87%) |
Mar 17, 2017 | 5.297 | 5.322 | 5.198 | 5.297 | 122,616 | +0.02(+0.47%) |
Mar 16, 2017 | 5.173 | 5.421 | 5.124 | 5.272 | 229,677 | +0.10(+1.91%) |
Mar 15, 2017 | 5.198 | 5.223 | 5.148 | 5.173 | 100,501 | -0.02(-0.48%) |
Mar 14, 2017 | 5.099 | 5.198 | 5.049 | 5.198 | 59,783 | +0.15(+2.94%) |
Mar 13, 2017 | 5.000 | 5.148 | 5.000 | 5.049 | 123,051 | +0.07(+1.49%) |
Mar 10, 2017 | 4.950 | 5.025 | 4.926 | 4.975 | 91,041 | +0.02(+0.50%) |
Mar 09, 2017 | 4.901 | 5.025 | 4.851 | 4.950 | 219,621 | +0.07(+1.52%) |
Mar 08, 2017 | 4.653 | 4.901 | 4.604 | 4.876 | 129,262 | +0.17(+3.68%) |
Mar 07, 2017 | 4.703 | 4.728 | 4.604 | 4.703 | 114,928 | +0.05(+1.06%) |
Mar 06, 2017 | 4.530 | 4.703 | 4.505 | 4.653 | 87,437 | +0.12(+2.73%) |
Mar 03, 2017 | 4.406 | 4.530 | 4.307 | 4.530 | 68,039 | +0.17(+3.98%) |
Mar 02, 2017 | 4.354 | 4.431 | 4.332 | 4.356 | 37,556 | +0.05(+1.15%) |
Mar 01, 2017 | 4.356 | 4.381 | 4.183 | 4.307 | 48,163 | +0.02(+0.58%) |
Feb 28, 2017 | 4.257 | 4.419 | 4.109 | 4.282 | 67,063 | -0.02(-0.57%) |
Feb 27, 2017 | 4.307 | 4.406 | 4.257 | 4.307 | 34,468 | +0.02(+0.58%) |
Feb 24, 2017 | 4.233 | 4.307 | 4.233 | 4.282 | 17,913 | +0.00(+0.00%) |
Feb 23, 2017 | 4.282 | 4.356 | 4.282 | 4.282 | 19,832 | -0.07(-1.70%) |
Feb 22, 2017 | 4.406 | 4.406 | 4.297 | 4.356 | 28,506 | -0.02(-0.56%) |
Feb 21, 2017 | 4.455 | 4.455 | 4.332 | 4.381 | 62,389 | -0.05(-1.12%) |
Feb 17, 2017 | 4.431 | 4.431 | 4.431 | 0 | +0.12(+2.87%) | |
Feb 16, 2017 | 4.356 | 4.406 | 4.282 | 4.307 | 38,433 | -0.10(-2.25%) |
Feb 15, 2017 | 4.332 | 4.406 | 4.161 | 4.406 | 99,895 | +0.00(+0.00%) |
Feb 14, 2017 | 4.384 | 4.431 | 4.282 | 4.406 | 56,365 | -0.02(-0.56%) |
Feb 13, 2017 | 4.455 | 4.505 | 4.257 | 4.431 | 70,152 | -0.02(-0.56%) |
Feb 10, 2017 | 4.505 | 4.505 | 4.406 | 4.455 | 43,087 | +0.00(+0.00%) |
Feb 09, 2017 | 4.455 | 4.505 | 4.455 | 4.455 | 28,349 | +0.02(+0.56%) |
Feb 08, 2017 | 4.455 | 4.530 | 4.282 | 4.431 | 105,858 | -0.12(-2.72%) |
Feb 07, 2017 | 4.530 | 4.604 | 4.499 | 4.554 | 75,418 | +0.05(+1.10%) |
Feb 06, 2017 | 4.554 | 4.632 | 4.238 | 4.505 | 190,193 | -0.07(-1.62%) |
Feb 03, 2017 | 4.678 | 4.678 | 4.505 | 4.579 | 78,492 | -0.10(-2.12%) |
Feb 02, 2017 | 4.678 | 4.703 | 4.554 | 4.678 | 63,215 | +0.00(+0.00%) |
Feb 01, 2017 | 4.752 | 4.752 | 4.604 | 4.678 | 45,000 | -0.07(-1.56%) |
Jan 31, 2017 | 4.530 | 4.827 | 4.406 | 4.752 | 90,698 | +0.25(+5.49%) |
Jan 30, 2017 | 4.554 | 4.554 | 4.455 | 4.505 | 24,192 | -0.07(-1.62%) |
Jan 27, 2017 | 4.579 | 4.579 | 4.530 | 4.579 | 11,308 | +0.07(+1.65%) |
Jan 26, 2017 | 4.554 | 4.579 | 4.505 | 4.505 | 9,411 | -0.05(-1.09%) |
Jan 25, 2017 | 4.554 | 4.567 | 4.455 | 4.554 | 58,643 | +0.00(+0.00%) |
Jan 24, 2017 | 4.579 | 4.579 | 4.505 | 4.554 | 55,137 | -0.05(-1.08%) |
Jan 23, 2017 | 4.579 | 4.653 | 4.530 | 4.604 | 104,048 | +0.07(+1.64%) |
Jan 20, 2017 | 4.530 | 4.579 | 4.455 | 4.530 | 40,009 | +0.04(+0.83%) |
Jan 19, 2017 | 4.431 | 4.530 | 4.307 | 4.492 | 49,771 | +0.11(+2.54%) |
Jan 18, 2017 | 4.332 | 4.480 | 4.257 | 4.381 | 67,909 | +0.10(+2.31%) |
Jan 17, 2017 | 4.282 | 4.332 | 4.267 | 4.282 | 44,313 | +0.00(+0.00%) |
Jan 13, 2017 | 4.282 | 4.282 | 4.282 | 0 | +0.02(+0.58%) | |
Jan 12, 2017 | 4.109 | 4.431 | 4.035 | 4.257 | 61,437 | +0.20(+4.88%) |
Jan 11, 2017 | 4.035 | 4.109 | 3.985 | 4.059 | 33,027 | +0.07(+1.86%) |
Jan 10, 2017 | 3.985 | 4.109 | 3.837 | 3.985 | 25,731 | -0.05(-1.23%) |
Jan 09, 2017 | 4.109 | 4.158 | 3.762 | 4.035 | 51,040 | -0.10(-2.40%) |
Jan 06, 2017 | 4.158 | 4.233 | 4.134 | 4.134 | 30,730 | -0.02(-0.60%) |
Jan 05, 2017 | 4.134 | 4.208 | 4.089 | 4.158 | 19,855 | +0.02(+0.60%) |
Jan 04, 2017 | 4.183 | 4.257 | 4.035 | 4.134 | 80,456 | -0.05(-1.18%) |
Jan 03, 2017 | 4.208 | 4.257 | 4.109 | 4.183 | 55,480 | -0.02(-0.59%) |
Dec 30, 2016 | 4.208 | 4.208 | 4.208 | 0 | +0.05(+1.19%) | |
Dec 29, 2016 | 4.134 | 4.233 | 4.084 | 4.158 | 30,308 | +0.01(+0.30%) |
Dec 28, 2016 | 4.183 | 4.183 | 4.109 | 4.146 | 15,812 | +0.01(+0.30%) |
Dec 27, 2016 | 4.084 | 4.158 | 4.064 | 4.134 | 23,872 | +0.05(+1.21%) |
Dec 23, 2016 | 4.084 | 4.084 | 4.084 | 0 | +0.02(+0.61%) | |
Dec 22, 2016 | 4.059 | 4.109 | 4.010 | 4.059 | 18,687 | -0.02(-0.61%) |
Dec 21, 2016 | 4.109 | 4.183 | 3.985 | 4.084 | 69,689 | +0.00(+0.00%) |
Dec 20, 2016 | 4.084 | 4.158 | 4.084 | 4.084 | 38,457 | +0.00(+0.00%) |
Dec 19, 2016 | 4.080 | 4.134 | 3.994 | 4.084 | 41,253 | +0.02(+0.61%) |
Dec 16, 2016 | 4.059 | 4.158 | 4.021 | 4.059 | 28,147 | -0.02(-0.61%) |
Dec 15, 2016 | 4.035 | 4.084 | 4.035 | 4.084 | 8,708 | +0.05(+1.23%) |
Dec 14, 2016 | 4.109 | 4.109 | 3.985 | 4.035 | 21,697 | -0.05(-1.21%) |
Dec 13, 2016 | 4.222 | 4.222 | 4.064 | 4.084 | 54,523 | +0.05(+1.23%) |
Dec 12, 2016 | 4.084 | 4.084 | 3.936 | 4.035 | 37,793 | -0.02(-0.61%) |
Dec 09, 2016 | 4.059 | 4.183 | 4.059 | 4.059 | 30,411 | -0.10(-2.38%) |
Dec 08, 2016 | 4.158 | 4.208 | 4.158 | 4.158 | 51,583 | +0.00(+0.00%) |
Dec 07, 2016 | 4.035 | 4.158 | 3.982 | 4.158 | 73,503 | +0.12(+3.07%) |
Dec 06, 2016 | 4.010 | 4.158 | 3.936 | 4.035 | 61,106 | +0.07(+1.87%) |
Dec 05, 2016 | 4.035 | 4.158 | 3.960 | 3.960 | 105,898 | +0.00(+0.00%) |
Dec 02, 2016 | 3.960 | 4.059 | 3.936 | 3.960 | 26,488 | +0.02(+0.63%) |
Dec 01, 2016 | 4.208 | 4.233 | 3.936 | 3.936 | 114,237 | -0.30(-7.02%) |
Nov 30, 2016 | 4.035 | 4.233 | 4.035 | 4.233 | 160,531 | +0.20(+4.92%) |
Nov 29, 2016 | 3.960 | 4.059 | 3.922 | 4.034 | 92,554 | +0.10(+2.51%) |
Nov 28, 2016 | 3.936 | 3.983 | 3.861 | 3.936 | 21,632 | -0.02(-0.63%) |
Nov 25, 2016 | 3.985 | 3.985 | 3.936 | 3.960 | 4,539 | +0.00(+0.00%) |
Nov 23, 2016 | 3.960 | 3.960 | 3.960 | 0 | +0.02(+0.63%) | |
Nov 22, 2016 | 3.936 | 3.960 | 3.911 | 3.936 | 19,216 | +0.00(+0.00%) |
Nov 21, 2016 | 4.010 | 4.010 | 3.886 | 3.936 | 28,036 | +0.00(+0.00%) |
Nov 18, 2016 | 3.936 | 3.960 | 3.812 | 3.936 | 40,802 | +0.05(+1.27%) |
Nov 17, 2016 | 3.985 | 4.050 | 3.886 | 3.886 | 61,579 | -0.07(-1.88%) |
Nov 16, 2016 | 3.911 | 4.035 | 3.911 | 3.960 | 89,340 | +0.05(+1.27%) |
Nov 15, 2016 | 3.812 | 4.057 | 3.812 | 3.911 | 218,762 | +0.10(+2.60%) |
Nov 14, 2016 | 3.796 | 3.812 | 3.738 | 3.812 | 57,983 | +0.10(+2.67%) |
Nov 11, 2016 | 3.812 | 3.812 | 3.703 | 3.713 | 9,090 | -0.02(-0.66%) |
Nov 10, 2016 | 3.812 | 3.812 | 3.540 | 3.738 | 41,564 | -0.07(-1.95%) |
Nov 09, 2016 | 3.688 | 3.812 | 3.540 | 3.812 | 68,839 | +0.15(+4.05%) |
Nov 08, 2016 | 3.540 | 3.713 | 3.515 | 3.663 | 104,438 | +0.15(+4.23%) |
Nov 07, 2016 | 3.589 | 3.589 | 3.465 | 3.515 | 112,567 | +0.02(+0.71%) |
Nov 04, 2016 | 3.490 | 3.589 | 3.465 | 3.490 | 20,103 | +0.00(+0.00%) |
Nov 03, 2016 | 3.465 | 3.540 | 3.465 | 3.490 | 16,465 | +0.00(+0.00%) |
Nov 02, 2016 | 3.465 | 3.639 | 3.465 | 3.490 | 17,855 | +0.02(+0.71%) |
Nov 01, 2016 | 3.465 | 3.490 | 3.465 | 3.465 | 5,607 | +0.00(+0.00%) |
Oct 31, 2016 | 3.490 | 3.490 | 3.465 | 3.465 | 4,704 | +0.00(+0.00%) |
Oct 28, 2016 | 3.465 | 3.515 | 3.416 | 3.465 | 10,677 | +0.00(+0.00%) |
Oct 27, 2016 | 3.540 | 3.564 | 3.465 | 3.465 | 18,834 | -0.09(-2.64%) |
Oct 26, 2016 | 3.515 | 3.589 | 3.490 | 3.559 | 21,168 | -0.00(-0.14%) |
Oct 25, 2016 | 3.614 | 3.616 | 3.540 | 3.564 | 30,886 | -0.05(-1.37%) |
Oct 24, 2016 | 3.589 | 3.639 | 3.564 | 3.614 | 34,827 | +0.03(+0.83%) |
Oct 21, 2016 | 3.549 | 3.589 | 3.544 | 3.584 | 65,201 | +0.03(+0.98%) |
Oct 20, 2016 | 3.465 | 3.554 | 3.465 | 3.549 | 24,913 | +0.06(+1.85%) |
Oct 19, 2016 | 3.475 | 3.501 | 3.465 | 3.485 | 38,603 | +0.02(+0.57%) |
Oct 18, 2016 | 3.475 | 3.485 | 3.401 | 3.465 | 139,320 | +0.00(+0.00%) |
Oct 17, 2016 | 3.490 | 3.490 | 3.462 | 3.465 | 64,992 | -0.00(-0.14%) |
Oct 14, 2016 | 3.465 | 3.495 | 3.465 | 3.470 | 68,014 | +0.00(+0.14%) |
Oct 13, 2016 | 3.480 | 3.485 | 3.465 | 3.465 | 22,093 | -0.02(-0.57%) |
Oct 12, 2016 | 3.535 | 3.535 | 3.465 | 3.485 | 47,945 | -0.03(-0.85%) |
Oct 11, 2016 | 3.490 | 3.549 | 3.465 | 3.515 | 60,225 | +0.02(+0.71%) |
Oct 10, 2016 | 3.505 | 3.514 | 3.475 | 3.490 | 36,581 | +0.00(+0.00%) |
Oct 07, 2016 | 3.614 | 3.614 | 3.470 | 3.490 | 220,247 | +0.02(+0.71%) |
Oct 06, 2016 | 3.465 | 3.490 | 3.465 | 3.465 | 52,599 | -0.02(-0.71%) |
Oct 05, 2016 | 3.535 | 3.535 | 3.465 | 3.490 | 92,308 | -0.02(-0.56%) |
Oct 04, 2016 | 3.525 | 3.559 | 3.505 | 3.510 | 53,898 | -0.01(-0.42%) |
Oct 03, 2016 | 3.544 | 3.569 | 3.480 | 3.525 | 29,662 | -0.03(-0.97%) |
Sep 30, 2016 | 3.465 | 3.574 | 3.465 | 3.559 | 116,954 | +0.09(+2.71%) |
Sep 29, 2016 | 3.500 | 3.505 | 3.453 | 3.465 | 27,072 | -0.04(-1.27%) |
Sep 28, 2016 | 3.525 | 3.540 | 3.243 | 3.510 | 42,616 | +0.01(+0.28%) |
Sep 27, 2016 | 3.490 | 3.520 | 3.472 | 3.500 | 32,856 | +0.01(+0.43%) |
Sep 26, 2016 | 3.480 | 3.490 | 3.391 | 3.485 | 153,573 | +0.00(+0.14%) |
Sep 23, 2016 | 3.465 | 3.490 | 3.436 | 3.480 | 81,743 | +0.01(+0.43%) |
Sep 22, 2016 | 3.465 | 3.500 | 3.453 | 3.465 | 71,010 | +0.03(+0.86%) |
Sep 21, 2016 | 3.332 | 3.450 | 3.317 | 3.436 | 113,546 | +0.12(+3.58%) |
Sep 20, 2016 | 3.317 | 3.342 | 3.297 | 3.317 | 19,414 | +0.00(+0.15%) |
Sep 19, 2016 | 3.243 | 3.317 | 3.243 | 3.312 | 84,514 | +0.09(+2.77%) |
Sep 16, 2016 | 3.287 | 3.307 | 3.223 | 3.223 | 192,007 | -0.08(-2.40%) |
Sep 15, 2016 | 3.297 | 3.317 | 3.267 | 3.302 | 20,450 | +0.00(+0.15%) |
Sep 14, 2016 | 3.277 | 3.312 | 3.262 | 3.297 | 44,750 | +0.03(+1.06%) |
Sep 13, 2016 | 3.327 | 3.375 | 3.262 | 3.262 | 54,312 | -0.07(-2.23%) |
Sep 12, 2016 | 3.262 | 3.351 | 3.228 | 3.337 | 151,713 | +0.06(+1.81%) |
Sep 09, 2016 | 3.317 | 3.354 | 3.247 | 3.277 | 69,851 | -0.03(-0.90%) |
Sep 08, 2016 | 3.337 | 3.337 | 3.163 | 3.307 | 173,758 | -0.01(-0.45%) |
Sep 07, 2016 | 3.317 | 3.356 | 3.312 | 3.322 | 77,084 | -0.02(-0.59%) |
Sep 06, 2016 | 3.604 | 3.604 | 3.302 | 3.342 | 227,998 | -0.19(-5.46%) |
Sep 02, 2016 | 3.589 | 3.535 | 3.535 | 3.535 | 285,230 | -0.05(-1.38%) |
Sep 01, 2016 | 3.520 | 3.594 | 3.436 | 3.584 | 45,008 | +0.04(+1.26%) |
Aug 31, 2016 | 3.540 | 3.574 | 3.502 | 3.540 | 44,039 | +0.00(+0.14%) |
Aug 30, 2016 | 3.563 | 3.563 | 3.490 | 3.535 | 31,314 | -0.00(-0.14%) |
Aug 29, 2016 | 3.549 | 3.639 | 3.441 | 3.540 | 277,958 | -0.02(-0.69%) |
Aug 26, 2016 | 3.589 | 3.609 | 3.549 | 3.564 | 27,345 | -0.00(-0.14%) |
Aug 25, 2016 | 3.564 | 3.609 | 3.520 | 3.569 | 19,998 | -0.01(-0.41%) |
Aug 24, 2016 | 3.639 | 3.639 | 3.574 | 3.584 | 39,154 | -0.03(-0.82%) |
Aug 23, 2016 | 3.569 | 3.713 | 3.569 | 3.614 | 38,455 | +0.01(+0.41%) |
Aug 22, 2016 | 3.619 | 3.643 | 3.490 | 3.599 | 65,518 | -0.02(-0.55%) |
Aug 19, 2016 | 3.653 | 3.688 | 3.614 | 3.619 | 82,280 | -0.02(-0.54%) |
Aug 18, 2016 | 3.653 | 3.837 | 3.634 | 3.639 | 273,623 | +0.01(+0.27%) |
Aug 17, 2016 | 3.642 | 3.648 | 3.589 | 3.629 | 27,125 | -0.02(-0.54%) |
Aug 16, 2016 | 3.619 | 3.653 | 3.614 | 3.648 | 54,840 | +0.03(+0.82%) |
Aug 15, 2016 | 3.594 | 3.663 | 3.594 | 3.619 | 97,614 | -0.04(-1.08%) |
Aug 12, 2016 | 3.589 | 3.678 | 3.589 | 3.658 | 87,805 | +0.05(+1.51%) |
Aug 11, 2016 | 3.599 | 3.634 | 3.584 | 3.604 | 101,135 | +0.02(+0.55%) |
Aug 10, 2016 | 3.604 | 3.609 | 3.569 | 3.584 | 82,522 | -0.01(-0.41%) |
Aug 09, 2016 | 3.639 | 3.639 | 3.594 | 3.599 | 44,170 | +0.00(+0.14%) |
Aug 08, 2016 | 3.579 | 3.619 | 3.465 | 3.594 | 113,966 | -0.03(-0.82%) |
Aug 05, 2016 | 3.613 | 3.663 | 3.569 | 3.624 | 39,639 | +0.00(+0.00%) |
Aug 04, 2016 | 3.609 | 3.639 | 3.589 | 3.624 | 47,101 | +0.03(+0.83%) |
Aug 03, 2016 | 3.624 | 3.624 | 3.585 | 3.594 | 92,000 | -0.00(-0.14%) |
Aug 02, 2016 | 3.609 | 3.634 | 3.569 | 3.599 | 140,413 | +0.00(+0.14%) |
Aug 01, 2016 | 3.648 | 3.673 | 3.540 | 3.594 | 148,378 | -0.00(-0.14%) |
Jul 29, 2016 | 3.713 | 3.718 | 3.574 | 3.599 | 80,622 | -0.10(-2.81%) |
Jul 28, 2016 | 3.698 | 3.728 | 3.693 | 3.703 | 61,671 | +0.01(+0.27%) |
Jul 27, 2016 | 3.718 | 3.718 | 3.678 | 3.693 | 91,154 | +0.00(+0.13%) |
Jul 26, 2016 | 3.673 | 3.716 | 3.673 | 3.688 | 197,166 | -0.01(-0.40%) |
Jul 25, 2016 | 3.673 | 3.703 | 3.654 | 3.703 | 241,967 | +0.00(+0.13%) |
Jul 22, 2016 | 3.614 | 3.708 | 3.599 | 3.698 | 228,681 | +0.05(+1.49%) |
Jul 21, 2016 | 3.634 | 3.668 | 3.564 | 3.643 | 431,530 | +0.02(+0.68%) |
Jul 20, 2016 | 3.505 | 3.639 | 3.456 | 3.619 | 257,374 | +0.10(+2.96%) |
Jul 19, 2016 | 3.460 | 3.535 | 3.450 | 3.515 | 138,102 | +0.04(+1.28%) |
Jul 18, 2016 | 3.480 | 3.564 | 3.460 | 3.470 | 337,878 | +0.02(+0.72%) |
Jul 15, 2016 | 3.386 | 3.455 | 3.386 | 3.445 | 59,579 | +0.03(+1.02%) |
Jul 14, 2016 | 3.416 | 3.450 | 3.347 | 3.411 | 213,032 | +0.01(+0.44%) |
Jul 13, 2016 | 3.455 | 3.490 | 3.327 | 3.396 | 17,255 | -0.06(-1.72%) |
Jul 12, 2016 | 3.500 | 3.530 | 3.445 | 3.455 | 94,330 | -0.03(-0.99%) |
Jul 11, 2016 | 3.470 | 3.515 | 3.455 | 3.490 | 159,836 | +0.03(+1.00%) |
Jul 08, 2016 | 3.485 | 3.450 | 3.450 | 3.455 | 54,504 | +0.00(+0.14%) |
Jul 07, 2016 | 3.376 | 3.559 | 3.332 | 3.450 | 242,845 | +0.27(+8.65%) |
Jul 05, 2016 | 3.168 | 3.208 | 3.168 | 3.176 | 145,550 | +0.02(+0.79%) |
Jul 01, 2016 | 3.153 | 3.151 | 3.151 | 3.151 | 35,956 | +0.00(+0.08%) |
Jun 30, 2016 | 3.153 | 3.178 | 3.134 | 3.148 | 119,891 | -0.00(-0.16%) |
Jun 29, 2016 | 3.163 | 3.190 | 3.124 | 3.153 | 48,048 | +0.01(+0.47%) |
Jun 28, 2016 | 3.069 | 3.292 | 3.069 | 3.139 | 59,631 | +0.07(+2.42%) |
Jun 27, 2016 | 3.084 | 3.084 | 3.030 | 3.064 | 12,463 | -0.04(-1.28%) |
Jun 24, 2016 | 3.099 | 3.126 | 3.030 | 3.104 | 16,184 | -0.03(-1.10%) |
Jun 23, 2016 | 3.134 | 3.238 | 3.104 | 3.139 | 37,053 | +0.03(+1.12%) |
Jun 22, 2016 | 3.139 | 3.188 | 3.089 | 3.104 | 54,264 | -0.06(-1.88%) |
Jun 21, 2016 | 3.213 | 3.218 | 3.139 | 3.163 | 17,012 | -0.04(-1.24%) |
Jun 20, 2016 | 3.168 | 3.210 | 3.114 | 3.203 | 8,971 | +0.03(+1.09%) |
Jun 17, 2016 | 3.201 | 3.247 | 3.074 | 3.168 | 40,942 | +0.03(+1.11%) |
Jun 16, 2016 | 3.141 | 3.213 | 3.124 | 3.134 | 9,607 | -0.04(-1.40%) |
Jun 15, 2016 | 3.233 | 3.252 | 3.173 | 3.178 | 17,863 | -0.08(-2.43%) |
Jun 14, 2016 | 3.158 | 3.257 | 3.064 | 3.257 | 35,829 | +0.04(+1.39%) |
Jun 13, 2016 | 3.102 | 3.257 | 3.084 | 3.213 | 29,775 | -0.01(-0.46%) |
Jun 10, 2016 | 3.287 | 3.287 | 3.223 | 3.228 | 20,681 | -0.02(-0.61%) |
Jun 09, 2016 | 3.193 | 3.254 | 3.124 | 3.247 | 27,737 | +0.05(+1.55%) |
Jun 08, 2016 | 3.213 | 3.213 | 3.168 | 3.198 | 19,606 | -0.02(-0.62%) |
Jun 07, 2016 | 3.218 | 3.243 | 3.208 | 3.218 | 22,505 | +0.00(+0.00%) |
Jun 06, 2016 | 3.257 | 3.267 | 3.173 | 3.218 | 26,220 | -0.04(-1.22%) |
Jun 03, 2016 | 3.292 | 3.292 | 2.812 | 3.257 | 6,245 | -0.01(-0.30%) |
Jun 02, 2016 | 3.203 | 3.361 | 3.198 | 3.267 | 74,689 | -0.02(-0.60%) |
Jun 01, 2016 | 3.277 | 3.317 | 3.114 | 3.287 | 96,253 | +0.02(+0.76%) |
May 31, 2016 | 3.035 | 3.320 | 2.931 | 3.262 | 140,423 | +0.23(+7.68%) |
May 27, 2016 | 2.921 | 3.030 | 3.030 | 3.030 | 39,996 | +0.10(+3.38%) |
May 26, 2016 | 2.995 | 3.015 | 2.886 | 2.931 | 38,695 | +0.00(+0.00%) |
May 25, 2016 | 2.911 | 2.945 | 2.866 | 2.931 | 14,479 | +0.02(+0.68%) |
May 24, 2016 | 2.993 | 2.993 | 2.896 | 2.911 | 10,245 | +0.01(+0.51%) |
May 23, 2016 | 2.812 | 2.916 | 2.807 | 2.896 | 18,960 | +0.07(+2.45%) |
May 20, 2016 | 2.886 | 2.926 | 2.806 | 2.827 | 29,086 | -0.04(-1.38%) |
May 19, 2016 | 2.906 | 2.953 | 2.846 | 2.866 | 51,818 | -0.01(-0.52%) |
May 18, 2016 | 2.911 | 2.933 | 2.832 | 2.881 | 77,604 | +0.02(+0.87%) |
May 17, 2016 | 2.995 | 3.040 | 2.822 | 2.856 | 94,932 | -0.12(-3.99%) |
May 16, 2016 | 2.891 | 3.044 | 2.851 | 2.975 | 200,645 | +0.11(+3.80%) |
May 13, 2016 | 2.812 | 2.940 | 2.777 | 2.866 | 126,883 | +0.03(+1.05%) |
May 12, 2016 | 2.797 | 2.906 | 2.777 | 2.837 | 147,655 | +0.03(+1.06%) |
May 11, 2016 | 2.817 | 2.864 | 2.797 | 2.807 | 43,471 | -0.01(-0.52%) |
May 10, 2016 | 2.792 | 2.934 | 2.777 | 2.821 | 48,539 | -0.07(-2.57%) |
May 09, 2016 | 2.921 | 2.938 | 2.772 | 2.896 | 51,684 | +0.05(+1.92%) |
May 06, 2016 | 2.797 | 2.924 | 2.757 | 2.842 | 9,484 | -0.00(-0.17%) |
May 05, 2016 | 2.757 | 2.896 | 2.757 | 2.846 | 38,544 | +0.09(+3.23%) |
May 04, 2016 | 2.787 | 2.799 | 2.757 | 2.757 | 60,078 | -0.05(-1.94%) |
May 03, 2016 | 2.817 | 2.832 | 2.802 | 2.812 | 9,572 | -0.02(-0.70%) |