Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.031 | 6.088 | 5.893 | 5.893 | 20,279 | -0.17(-2.81%) |
Apr 27, 2017 | 6.047 | 6.079 | 6.031 | 6.063 | 21,487 | +0.02(+0.40%) |
Apr 26, 2017 | 6.047 | 6.055 | 6.006 | 6.039 | 44,340 | -0.01(-0.13%) |
Apr 25, 2017 | 6.088 | 6.023 | 6.047 | 71,016 | +0.01(+0.13%) | |
Apr 24, 2017 | 5.990 | 6.039 | 5.974 | 6.039 | 33,703 | +0.09(+1.50%) |
Apr 21, 2017 | 5.998 | 6.006 | 5.947 | 5.950 | 40,841 | -0.02(-0.41%) |
Apr 20, 2017 | 6.006 | 6.014 | 5.893 | 5.974 | 42,833 | -0.03(-0.54%) |
Apr 19, 2017 | 5.990 | 6.006 | 5.966 | 6.006 | 14,744 | +0.02(+0.27%) |
Apr 18, 2017 | 5.982 | 6.006 | 5.933 | 5.990 | 11,040 | +0.01(+0.14%) |
Apr 17, 2017 | 6.006 | 6.006 | 5.786 | 5.982 | 32,807 | -0.02(-0.27%) |
Apr 13, 2017 | 6.006 | 6.006 | 5.897 | 5.998 | 11,699 | -0.01(-0.14%) |
Apr 12, 2017 | 5.982 | 6.006 | 5.901 | 6.006 | 13,553 | +0.02(+0.41%) |
Apr 11, 2017 | 5.893 | 6.006 | 5.885 | 5.982 | 19,429 | +0.06(+1.10%) |
Apr 10, 2017 | 5.933 | 5.998 | 5.868 | 5.917 | 26,362 | -0.05(-0.82%) |
Apr 07, 2017 | 5.828 | 5.998 | 5.803 | 5.966 | 45,453 | +0.09(+1.52%) |
Apr 06, 2017 | 5.763 | 5.877 | 5.748 | 5.877 | 16,851 | +0.10(+1.68%) |
Apr 05, 2017 | 5.897 | 5.909 | 5.763 | 5.779 | 31,691 | -0.12(-2.06%) |
Apr 04, 2017 | 5.941 | 5.945 | 5.820 | 5.901 | 60,508 | -0.03(-0.55%) |
Apr 03, 2017 | 5.828 | 6.059 | 5.796 | 5.933 | 235,363 | +0.15(+2.52%) |
Mar 31, 2017 | 5.909 | 5.909 | 5.736 | 5.787 | 22,698 | -0.11(-1.92%) |
Mar 30, 2017 | 5.844 | 5.917 | 5.837 | 5.901 | 71,843 | +0.00(+0.00%) |
Mar 29, 2017 | 5.852 | 5.909 | 5.796 | 5.901 | 37,926 | +0.02(+0.41%) |
Mar 28, 2017 | 5.909 | 5.925 | 5.723 | 5.877 | 19,679 | -0.06(-0.95%) |
Mar 27, 2017 | 5.796 | 6.022 | 5.609 | 5.933 | 27,829 | +0.06(+0.96%) |
Mar 24, 2017 | 5.909 | 5.957 | 5.877 | 5.877 | 15,162 | -0.01(-0.14%) |
Mar 23, 2017 | 5.843 | 5.941 | 5.843 | 5.885 | 44,544 | +0.05(+0.83%) |
Mar 22, 2017 | 5.860 | 5.925 | 5.787 | 5.836 | 43,811 | -0.07(-1.23%) |
Mar 21, 2017 | 6.136 | 6.144 | 5.877 | 5.909 | 53,963 | -0.18(-2.93%) |
Mar 20, 2017 | 6.257 | 6.257 | 6.087 | 6.087 | 23,310 | -0.13(-2.08%) |
Mar 17, 2017 | 6.063 | 6.273 | 6.011 | 6.216 | 332,998 | +0.15(+2.54%) |
Mar 16, 2017 | 6.071 | 6.071 | 5.998 | 6.063 | 18,759 | +0.00(+0.00%) |
Mar 15, 2017 | 6.071 | 6.071 | 6.022 | 6.063 | 28,981 | +0.03(+0.54%) |
Mar 14, 2017 | 6.119 | 6.119 | 5.869 | 6.030 | 63,586 | -0.03(-0.53%) |
Mar 13, 2017 | 6.152 | 6.184 | 6.063 | 6.063 | 46,069 | -0.12(-1.96%) |
Mar 10, 2017 | 6.273 | 6.301 | 6.168 | 6.184 | 38,342 | +0.02(+0.26%) |
Mar 09, 2017 | 6.354 | 6.354 | 6.160 | 6.168 | 18,731 | -0.16(-2.56%) |
Mar 08, 2017 | 6.314 | 6.354 | 6.265 | 6.330 | 61,560 | +0.06(+0.90%) |
Mar 07, 2017 | 6.273 | 6.330 | 6.257 | 6.273 | 19,425 | -0.01(-0.13%) |
Mar 06, 2017 | 6.273 | 6.322 | 6.209 | 6.281 | 46,137 | +0.00(+0.00%) |
Mar 03, 2017 | 6.338 | 6.354 | 6.249 | 6.281 | 21,759 | -0.05(-0.77%) |
Mar 02, 2017 | 6.349 | 6.349 | 6.184 | 6.330 | 40,402 | +0.00(+0.00%) |
Mar 01, 2017 | 6.273 | 6.354 | 6.216 | 6.330 | 87,505 | +0.07(+1.16%) |
Feb 28, 2017 | 6.241 | 6.273 | 6.236 | 6.257 | 45,557 | +0.05(+0.78%) |
Feb 27, 2017 | 6.160 | 6.225 | 6.136 | 6.208 | 73,610 | +0.10(+1.59%) |
Feb 24, 2017 | 6.038 | 6.152 | 6.038 | 6.111 | 90,565 | -0.04(-0.66%) |
Feb 23, 2017 | 5.990 | 6.192 | 5.970 | 6.152 | 156,159 | +0.16(+2.70%) |
Feb 22, 2017 | 5.998 | 6.208 | 5.933 | 5.990 | 46,743 | -0.02(-0.27%) |
Feb 21, 2017 | 6.119 | 6.119 | 5.901 | 6.006 | 187,072 | -0.06(-1.07%) |
Feb 17, 2017 | 6.071 | 6.071 | 6.071 | 0 | -0.09(-1.45%) | |
Feb 16, 2017 | 6.273 | 6.273 | 6.160 | 6.160 | 40,596 | -0.11(-1.81%) |
Feb 15, 2017 | 6.273 | 6.273 | 6.188 | 6.273 | 103,475 | +0.00(+0.00%) |
Feb 14, 2017 | 6.289 | 6.289 | 6.136 | 6.273 | 59,273 | -0.02(-0.26%) |
Feb 13, 2017 | 6.273 | 6.289 | 6.249 | 6.289 | 20,321 | -0.01(-0.13%) |
Feb 10, 2017 | 6.273 | 6.314 | 6.233 | 6.297 | 29,214 | +0.02(+0.39%) |
Feb 09, 2017 | 6.225 | 6.273 | 6.200 | 6.273 | 22,831 | +0.04(+0.65%) |
Feb 08, 2017 | 6.225 | 6.233 | 6.136 | 6.233 | 34,889 | +0.05(+0.79%) |
Feb 07, 2017 | 6.176 | 6.249 | 6.127 | 6.184 | 23,825 | -0.05(-0.78%) |
Feb 06, 2017 | 6.225 | 6.261 | 6.095 | 6.233 | 61,216 | -0.03(-0.52%) |
Feb 03, 2017 | 6.265 | 6.281 | 6.208 | 6.265 | 58,807 | +0.04(+0.65%) |
Feb 02, 2017 | 6.144 | 6.225 | 6.087 | 6.225 | 38,639 | +0.07(+1.18%) |
Feb 01, 2017 | 6.208 | 6.208 | 6.022 | 6.152 | 82,296 | -0.06(-0.91%) |
Jan 31, 2017 | 6.225 | 6.265 | 6.071 | 6.208 | 72,015 | -0.00(-0.01%) |
Jan 30, 2017 | 6.111 | 6.273 | 6.075 | 6.209 | 38,866 | -0.02(-0.25%) |
Jan 27, 2017 | 6.249 | 6.273 | 6.225 | 6.225 | 26,319 | -0.01(-0.13%) |
Jan 26, 2017 | 6.225 | 6.249 | 6.155 | 6.233 | 51,884 | -0.02(-0.39%) |
Jan 25, 2017 | 6.273 | 6.297 | 6.233 | 6.257 | 15,111 | -0.01(-0.13%) |
Jan 24, 2017 | 6.273 | 6.289 | 6.200 | 6.265 | 13,787 | +0.02(+0.26%) |
Jan 23, 2017 | 6.289 | 6.297 | 6.208 | 6.249 | 23,342 | -0.09(-1.40%) |
Jan 20, 2017 | 6.396 | 6.396 | 6.192 | 6.338 | 90,017 | -0.05(-0.76%) |
Jan 19, 2017 | 6.403 | 6.467 | 6.338 | 6.386 | 24,459 | -0.01(-0.13%) |
Jan 18, 2017 | 6.330 | 6.443 | 6.273 | 6.395 | 58,165 | +0.13(+2.07%) |
Jan 17, 2017 | 6.370 | 6.393 | 6.219 | 6.265 | 62,869 | -0.10(-1.53%) |
Jan 13, 2017 | 6.362 | 6.362 | 6.362 | 0 | +0.26(+4.24%) | |
Jan 12, 2017 | 6.111 | 6.257 | 6.065 | 6.103 | 61,855 | -0.02(-0.26%) |
Jan 11, 2017 | 5.909 | 6.152 | 5.820 | 6.119 | 80,247 | +0.21(+3.56%) |
Jan 10, 2017 | 5.609 | 5.909 | 5.585 | 5.909 | 278,721 | +0.35(+6.26%) |
Jan 09, 2017 | 5.609 | 5.682 | 5.561 | 5.561 | 32,318 | -0.10(-1.72%) |
Jan 06, 2017 | 5.674 | 5.674 | 5.638 | 5.658 | 21,107 | +0.00(+0.00%) |
Jan 05, 2017 | 5.706 | 5.763 | 5.480 | 5.658 | 49,611 | -0.05(-0.85%) |
Jan 04, 2017 | 5.802 | 5.811 | 5.634 | 5.706 | 48,314 | -0.10(-1.67%) |
Jan 03, 2017 | 5.731 | 5.852 | 5.731 | 5.803 | 39,370 | +0.15(+2.71%) |
Dec 30, 2016 | 5.650 | 5.650 | 5.650 | 0 | -0.24(-4.11%) | |
Dec 29, 2016 | 6.134 | 6.134 | 5.811 | 5.892 | 42,422 | -0.22(-3.57%) |
Dec 28, 2016 | 6.053 | 6.137 | 5.860 | 6.110 | 42,088 | +0.03(+0.53%) |
Dec 27, 2016 | 6.215 | 6.584 | 5.965 | 6.078 | 107,465 | -0.06(-1.05%) |
Dec 23, 2016 | 6.142 | 6.142 | 6.142 | 0 | +0.22(+3.68%) | |
Dec 22, 2016 | 5.900 | 5.924 | 5.787 | 5.924 | 43,134 | +0.06(+0.96%) |
Dec 21, 2016 | 5.932 | 5.932 | 5.868 | 5.868 | 24,408 | +0.00(+0.00%) |
Dec 20, 2016 | 5.795 | 5.973 | 5.795 | 5.868 | 35,296 | +0.10(+1.68%) |
Dec 19, 2016 | 5.618 | 5.827 | 5.618 | 5.771 | 32,305 | +0.19(+3.32%) |
Dec 16, 2016 | 5.577 | 5.618 | 5.416 | 5.585 | 121,394 | +0.21(+3.90%) |
Dec 15, 2016 | 5.238 | 5.561 | 5.238 | 5.375 | 38,008 | +0.03(+0.60%) |
Dec 14, 2016 | 5.529 | 5.529 | 5.238 | 5.343 | 28,859 | -0.14(-2.50%) |
Dec 13, 2016 | 5.408 | 5.513 | 5.125 | 5.480 | 112,559 | +0.08(+1.49%) |
Dec 12, 2016 | 5.303 | 5.496 | 5.117 | 5.400 | 88,250 | +0.11(+2.14%) |
Dec 09, 2016 | 5.254 | 5.287 | 5.230 | 5.287 | 251,707 | +0.02(+0.31%) |
Dec 08, 2016 | 5.271 | 5.299 | 5.149 | 5.271 | 137,565 | +0.02(+0.46%) |
Dec 07, 2016 | 5.222 | 5.303 | 5.028 | 5.246 | 32,296 | +0.06(+1.09%) |
Dec 06, 2016 | 5.182 | 5.206 | 5.133 | 5.190 | 294,832 | +0.02(+0.31%) |
Dec 05, 2016 | 5.125 | 5.190 | 5.125 | 5.174 | 60,992 | +0.11(+2.23%) |
Dec 02, 2016 | 5.004 | 5.061 | 4.972 | 5.061 | 45,661 | +0.09(+1.79%) |
Dec 01, 2016 | 4.932 | 5.061 | 4.932 | 4.972 | 29,457 | +0.07(+1.48%) |
Nov 30, 2016 | 4.875 | 5.004 | 4.859 | 4.899 | 71,481 | +0.02(+0.33%) |
Nov 29, 2016 | 4.827 | 5.004 | 4.714 | 4.883 | 48,680 | +0.06(+1.17%) |
Nov 28, 2016 | 4.835 | 4.835 | 4.778 | 4.827 | 30,490 | -0.01(-0.17%) |
Nov 25, 2016 | 4.819 | 4.835 | 4.774 | 4.835 | 11,714 | +0.01(+0.17%) |
Nov 23, 2016 | 4.827 | 4.827 | 4.827 | 0 | +0.06(+1.18%) | |
Nov 22, 2016 | 4.681 | 4.835 | 4.666 | 4.770 | 28,120 | +0.12(+2.60%) |
Nov 21, 2016 | 4.673 | 4.681 | 4.593 | 4.649 | 22,791 | -0.02(-0.52%) |
Nov 18, 2016 | 4.633 | 4.673 | 4.625 | 4.673 | 12,653 | +0.05(+1.05%) |
Nov 17, 2016 | 4.601 | 4.657 | 4.576 | 4.625 | 42,909 | -0.01(-0.17%) |
Nov 16, 2016 | 4.560 | 4.641 | 4.560 | 4.633 | 47,454 | +0.10(+2.32%) |
Nov 15, 2016 | 4.528 | 4.593 | 4.480 | 4.528 | 135,987 | +0.00(+0.00%) |
Nov 14, 2016 | 4.528 | 4.552 | 4.496 | 4.528 | 42,024 | +0.06(+1.45%) |
Nov 11, 2016 | 4.463 | 4.496 | 4.407 | 4.463 | 48,117 | -0.03(-0.72%) |
Nov 10, 2016 | 4.262 | 4.496 | 4.213 | 4.496 | 193,041 | +0.19(+4.33%) |
Nov 09, 2016 | 4.228 | 4.310 | 4.223 | 4.309 | 13,440 | +0.07(+1.70%) |
Nov 08, 2016 | 4.302 | 4.399 | 4.181 | 4.237 | 70,542 | +0.00(+0.00%) |
Nov 07, 2016 | 4.205 | 4.423 | 4.181 | 4.237 | 124,632 | +0.01(+0.19%) |
Nov 04, 2016 | 4.286 | 4.439 | 4.197 | 4.229 | 8,900 | -0.06(-1.50%) |
Nov 03, 2016 | 4.431 | 4.439 | 4.294 | 4.294 | 9,469 | -0.07(-1.66%) |
Nov 02, 2016 | 4.335 | 4.439 | 4.083 | 4.367 | 19,232 | -0.04(-0.92%) |
Nov 01, 2016 | 4.229 | 4.415 | 4.197 | 4.407 | 104,528 | +0.19(+4.40%) |
Oct 31, 2016 | 4.447 | 4.447 | 4.197 | 4.221 | 22,283 | -0.17(-3.86%) |
Oct 28, 2016 | 4.431 | 4.431 | 4.375 | 4.391 | 15,356 | -0.05(-1.09%) |
Oct 27, 2016 | 4.455 | 4.488 | 4.415 | 4.439 | 10,746 | +0.01(+0.18%) |
Oct 26, 2016 | 4.463 | 4.496 | 4.415 | 4.431 | 53,523 | -0.06(-1.44%) |
Oct 25, 2016 | 4.488 | 4.536 | 4.302 | 4.496 | 36,674 | +0.01(+0.18%) |
Oct 24, 2016 | 4.520 | 4.520 | 4.423 | 4.488 | 14,017 | +0.00(+0.00%) |
Oct 21, 2016 | 4.480 | 4.568 | 4.463 | 4.488 | 57,542 | -0.02(-0.54%) |
Oct 20, 2016 | 4.520 | 4.536 | 4.455 | 4.512 | 91,105 | -0.02(-0.53%) |
Oct 19, 2016 | 4.471 | 4.560 | 4.471 | 4.536 | 6,368 | +0.04(+0.90%) |
Oct 18, 2016 | 4.431 | 4.496 | 4.427 | 4.496 | 6,767 | +0.06(+1.46%) |
Oct 17, 2016 | 4.520 | 4.520 | 4.431 | 4.431 | 5,891 | -0.11(-2.49%) |
Oct 14, 2016 | 4.504 | 4.594 | 4.496 | 4.544 | 11,534 | +0.02(+0.54%) |
Oct 13, 2016 | 4.593 | 4.593 | 4.425 | 4.520 | 12,561 | -0.02(-0.53%) |
Oct 12, 2016 | 4.528 | 4.641 | 4.528 | 4.544 | 5,218 | -0.02(-0.35%) |
Oct 11, 2016 | 4.478 | 4.560 | 4.464 | 4.560 | 24,355 | +0.08(+1.80%) |
Oct 10, 2016 | 4.407 | 4.504 | 4.407 | 4.480 | 22,576 | +0.06(+1.27%) |
Oct 07, 2016 | 4.303 | 4.424 | 4.231 | 4.424 | 83,709 | +0.10(+2.23%) |
Oct 06, 2016 | 4.415 | 4.560 | 4.303 | 4.327 | 97,878 | -0.09(-2.00%) |
Oct 05, 2016 | 4.355 | 4.415 | 4.336 | 4.415 | 26,281 | +0.10(+2.23%) |
Oct 04, 2016 | 4.292 | 4.440 | 4.263 | 4.319 | 25,865 | -0.08(-1.83%) |
Oct 03, 2016 | 4.295 | 4.448 | 4.287 | 4.399 | 27,471 | +0.07(+1.67%) |
Sep 30, 2016 | 4.335 | 4.391 | 4.222 | 4.327 | 137,069 | +0.07(+1.70%) |
Sep 29, 2016 | 4.198 | 4.255 | 4.146 | 4.255 | 220,987 | +0.06(+1.34%) |
Sep 28, 2016 | 4.231 | 4.295 | 4.198 | 4.198 | 12,893 | -0.06(-1.51%) |
Sep 27, 2016 | 4.198 | 4.263 | 4.198 | 4.263 | 3,125 | +0.08(+1.92%) |
Sep 26, 2016 | 4.239 | 4.239 | 4.118 | 4.182 | 85,128 | -0.06(-1.52%) |
Sep 23, 2016 | 4.174 | 4.255 | 4.174 | 4.247 | 8,616 | +0.06(+1.34%) |
Sep 22, 2016 | 4.206 | 4.255 | 4.190 | 4.190 | 6,674 | -0.02(-0.57%) |
Sep 21, 2016 | 4.214 | 4.263 | 4.139 | 4.214 | 8,550 | -0.01(-0.19%) |
Sep 20, 2016 | 4.182 | 4.239 | 4.182 | 4.222 | 73,672 | +0.02(+0.57%) |
Sep 19, 2016 | 4.106 | 4.198 | 4.102 | 4.198 | 24,086 | +0.10(+2.55%) |
Sep 16, 2016 | 4.126 | 4.206 | 4.054 | 4.094 | 40,165 | -0.06(-1.36%) |
Sep 15, 2016 | 4.062 | 4.214 | 4.037 | 4.150 | 6,707 | +0.02(+0.39%) |
Sep 14, 2016 | 4.158 | 4.206 | 4.029 | 4.134 | 32,370 | +0.00(+0.00%) |
Sep 13, 2016 | 4.094 | 4.214 | 4.094 | 4.134 | 30,632 | +0.06(+1.38%) |
Sep 12, 2016 | 4.079 | 4.143 | 4.070 | 4.078 | 20,735 | -0.03(-0.78%) |
Sep 09, 2016 | 4.158 | 4.158 | 4.070 | 4.110 | 10,772 | -0.03(-0.78%) |
Sep 08, 2016 | 4.174 | 4.174 | 4.142 | 4.142 | 4,114 | -0.01(-0.19%) |
Sep 07, 2016 | 4.222 | 4.231 | 4.134 | 4.150 | 23,478 | -0.05(-1.15%) |
Sep 06, 2016 | 4.198 | 4.231 | 4.062 | 4.198 | 24,164 | -0.02(-0.38%) |
Sep 02, 2016 | 4.214 | 4.214 | 4.214 | 4.214 | 4,351 | -0.01(-0.19%) |
Sep 01, 2016 | 4.239 | 4.239 | 4.158 | 4.222 | 5,362 | -0.02(-0.38%) |
Aug 31, 2016 | 4.175 | 4.239 | 4.175 | 4.239 | 2,203 | +0.02(+0.38%) |
Aug 30, 2016 | 4.102 | 4.247 | 3.949 | 4.222 | 34,853 | +0.11(+2.74%) |
Aug 29, 2016 | 4.166 | 4.166 | 4.102 | 4.110 | 40,977 | -0.06(-1.54%) |
Aug 26, 2016 | 4.142 | 4.182 | 4.029 | 4.174 | 30,522 | +0.01(+0.19%) |
Aug 25, 2016 | 4.359 | 4.359 | 4.166 | 4.166 | 89,200 | -0.18(-4.25%) |
Aug 24, 2016 | 4.295 | 4.374 | 4.295 | 4.351 | 134,107 | +0.06(+1.31%) |
Aug 23, 2016 | 4.182 | 4.295 | 4.182 | 4.295 | 42,782 | +0.11(+2.69%) |
Aug 22, 2016 | 4.110 | 4.184 | 4.110 | 4.182 | 45,736 | +0.03(+0.78%) |
Aug 19, 2016 | 4.091 | 4.174 | 4.086 | 4.150 | 30,051 | +0.10(+2.38%) |
Aug 18, 2016 | 3.989 | 4.102 | 3.965 | 4.054 | 55,484 | +0.07(+1.82%) |
Aug 17, 2016 | 4.013 | 4.021 | 3.981 | 3.981 | 24,174 | -0.01(-0.20%) |
Aug 16, 2016 | 3.981 | 4.021 | 3.909 | 3.989 | 37,100 | +0.02(+0.61%) |
Aug 15, 2016 | 3.933 | 4.037 | 3.933 | 3.965 | 61,095 | -0.03(-0.80%) |
Aug 12, 2016 | 3.917 | 4.046 | 3.917 | 3.997 | 62,403 | +0.06(+1.41%) |
Aug 11, 2016 | 3.861 | 3.965 | 3.861 | 3.942 | 327,285 | +0.07(+1.89%) |
Aug 10, 2016 | 3.933 | 3.941 | 3.869 | 3.869 | 407,061 | -0.05(-1.23%) |
Aug 09, 2016 | 3.909 | 3.925 | 3.869 | 3.917 | 16,239 | +0.00(+0.00%) |
Aug 08, 2016 | 3.981 | 3.981 | 3.885 | 3.917 | 135,139 | +0.02(+0.41%) |
Aug 05, 2016 | 3.877 | 3.917 | 3.861 | 3.901 | 59,134 | +0.02(+0.62%) |
Aug 04, 2016 | 3.901 | 3.901 | 3.849 | 3.877 | 27,293 | +0.01(+0.21%) |
Aug 03, 2016 | 3.836 | 3.917 | 3.836 | 3.869 | 36,336 | +0.00(+0.00%) |
Aug 02, 2016 | 3.885 | 3.933 | 3.861 | 3.869 | 1,806,558 | +0.00(+0.00%) |
Aug 01, 2016 | 3.836 | 3.901 | 3.836 | 3.869 | 3,270 | +0.10(+2.56%) |
Jul 29, 2016 | 3.901 | 3.901 | 3.772 | 3.772 | 46,154 | -0.09(-2.29%) |
Jul 28, 2016 | 3.919 | 3.919 | 3.861 | 3.861 | 27,197 | -0.01(-0.21%) |
Jul 27, 2016 | 3.828 | 3.933 | 3.828 | 3.869 | 81,005 | +0.01(+0.21%) |
Jul 26, 2016 | 3.901 | 3.920 | 3.861 | 3.861 | 9,061 | +0.00(+0.00%) |
Jul 25, 2016 | 3.925 | 3.925 | 3.861 | 3.861 | 15,661 | -0.02(-0.42%) |
Jul 22, 2016 | 3.861 | 3.951 | 3.861 | 3.877 | 8,503 | +0.02(+0.42%) |
Jul 21, 2016 | 3.861 | 3.861 | 3.861 | 3.861 | 479 | -0.01(-0.21%) |
Jul 20, 2016 | 3.901 | 3.901 | 3.869 | 3.869 | 663 | -0.03(-0.82%) |
Jul 19, 2016 | 3.869 | 3.909 | 3.836 | 3.901 | 28,901 | +0.06(+1.46%) |
Jul 18, 2016 | 3.989 | 3.989 | 3.708 | 3.844 | 19,085 | -0.11(-2.85%) |
Jul 15, 2016 | 3.941 | 3.973 | 3.925 | 3.957 | 295,848 | -0.02(-0.60%) |
Jul 14, 2016 | 3.941 | 3.981 | 3.941 | 3.981 | 14,835 | +0.03(+0.80%) |
Jul 13, 2016 | 3.941 | 3.957 | 3.941 | 3.949 | 108,207 | -0.02(-0.61%) |
Jul 12, 2016 | 3.941 | 3.973 | 3.917 | 3.973 | 5,643 | +0.12(+3.13%) |
Jul 11, 2016 | 3.820 | 3.965 | 3.820 | 3.853 | 5,660 | -0.06(-1.64%) |
Jul 08, 2016 | 3.909 | 4.062 | 3.904 | 3.917 | 72,088 | +0.06(+1.52%) |
Jul 07, 2016 | 3.858 | 3.858 | 3.858 | 3.858 | 535 | +0.04(+0.99%) |
Jul 05, 2016 | 3.845 | 3.885 | 3.820 | 3.820 | 50,848 | -0.02(-0.42%) |
Jul 01, 2016 | 3.724 | 3.837 | 3.837 | 3.837 | 6,242 | +0.05(+1.27%) |
Jun 30, 2016 | 3.772 | 3.804 | 3.772 | 3.788 | 10,853 | +0.00(+0.00%) |
Jun 29, 2016 | 3.786 | 3.796 | 3.755 | 3.788 | 8,260 | +0.02(+0.64%) |
Jun 28, 2016 | 3.792 | 3.792 | 3.724 | 3.764 | 4,572 | +0.02(+0.64%) |
Jun 27, 2016 | 3.724 | 3.740 | 3.724 | 3.740 | 13,240 | -0.06(-1.68%) |
Jun 24, 2016 | 3.804 | 3.804 | 3.708 | 3.804 | 13,200 | +0.08(+2.15%) |
Jun 23, 2016 | 3.740 | 3.788 | 3.724 | 3.724 | 15,053 | -0.01(-0.21%) |
Jun 22, 2016 | 3.724 | 3.796 | 3.724 | 3.732 | 3,187 | +0.01(+0.22%) |
Jun 21, 2016 | 3.806 | 3.806 | 3.700 | 3.724 | 15,499 | -0.08(-2.11%) |
Jun 20, 2016 | 3.812 | 3.845 | 3.805 | 3.805 | 9,527 | -0.07(-1.86%) |
Jun 17, 2016 | 3.668 | 3.877 | 3.668 | 3.877 | 13,731 | +0.06(+1.47%) |
Jun 16, 2016 | 3.756 | 3.834 | 3.724 | 3.820 | 19,047 | -0.02(-0.62%) |
Jun 15, 2016 | 3.837 | 3.845 | 3.837 | 3.845 | 5,132 | +0.02(+0.42%) |
Jun 14, 2016 | 3.893 | 3.893 | 3.829 | 3.829 | 1,521 | -0.06(-1.44%) |
Jun 13, 2016 | 3.837 | 3.909 | 3.772 | 3.885 | 26,222 | +0.06(+1.68%) |
Jun 10, 2016 | 3.724 | 3.820 | 3.724 | 3.820 | 31,542 | +0.04(+1.06%) |
Jun 09, 2016 | 3.698 | 3.804 | 3.698 | 3.780 | 582,459 | -0.02(-0.63%) |
Jun 08, 2016 | 3.796 | 3.876 | 3.700 | 3.804 | 7,981 | +0.04(+1.06%) |
Jun 07, 2016 | 3.796 | 3.869 | 3.724 | 3.764 | 32,233 | -0.15(-3.89%) |
Jun 06, 2016 | 3.780 | 3.917 | 3.708 | 3.917 | 4,874 | +0.14(+3.60%) |
Jun 03, 2016 | 3.764 | 3.804 | 3.684 | 3.780 | 11,271 | +0.02(+0.64%) |
Jun 02, 2016 | 3.756 | 3.804 | 3.756 | 3.756 | 11,511 | +0.00(+0.00%) |
Jun 01, 2016 | 3.800 | 3.829 | 3.724 | 3.756 | 69,895 | +0.02(+0.64%) |
May 31, 2016 | 3.829 | 3.893 | 3.732 | 3.732 | 12,896 | -0.05(-1.27%) |
May 27, 2016 | 3.845 | 3.780 | 3.780 | 3.780 | 3,495 | -0.07(-1.87%) |
May 26, 2016 | 3.861 | 3.885 | 3.846 | 3.853 | 5,638 | +0.02(+0.63%) |
May 25, 2016 | 3.692 | 3.861 | 3.692 | 3.829 | 14,510 | +0.00(+0.10%) |
May 24, 2016 | 3.808 | 3.861 | 3.786 | 3.825 | 38,816 | +0.01(+0.32%) |
May 23, 2016 | 3.772 | 3.829 | 3.772 | 3.812 | 38,002 | +0.06(+1.49%) |
May 20, 2016 | 3.692 | 3.764 | 3.692 | 3.756 | 331,072 | +0.01(+0.21%) |
May 19, 2016 | 3.724 | 3.748 | 3.700 | 3.748 | 19,292 | +0.05(+1.30%) |
May 18, 2016 | 3.724 | 3.724 | 3.692 | 3.700 | 8,819 | +0.01(+0.22%) |
May 17, 2016 | 3.678 | 3.748 | 3.676 | 3.692 | 9,653 | +0.04(+1.10%) |
May 16, 2016 | 3.595 | 3.756 | 3.580 | 3.652 | 29,208 | +0.01(+0.22%) |
May 13, 2016 | 3.527 | 3.644 | 3.527 | 3.644 | 20,686 | +0.09(+2.48%) |
May 12, 2016 | 3.500 | 3.644 | 3.500 | 3.556 | 2,591 | +0.00(+0.00%) |
May 11, 2016 | 3.500 | 3.644 | 3.500 | 3.556 | 14,359 | +0.05(+1.37%) |
May 10, 2016 | 3.500 | 3.508 | 3.476 | 3.508 | 2,997 | +0.06(+1.86%) |
May 09, 2016 | 3.532 | 3.532 | 3.424 | 3.444 | 11,759 | +0.00(+0.00%) |
May 06, 2016 | 3.556 | 3.556 | 3.404 | 3.444 | 13,978 | -0.04(-1.15%) |
May 05, 2016 | 3.484 | 3.524 | 3.484 | 3.484 | 3,254 | +0.04(+1.16%) |
May 04, 2016 | 3.580 | 3.580 | 3.444 | 3.444 | 16,737 | -0.01(-0.23%) |
May 03, 2016 | 3.460 | 3.540 | 3.444 | 3.452 | 8,090 | -0.04(-1.15%) |