Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 5.850 | 5.886 | 5.770 | 5.886 | 8,134 | +0.00(+0.00%) |
Apr 27, 2017 | 5.709 | 5.886 | 5.569 | 5.886 | 39,024 | +0.21(+3.73%) |
Apr 26, 2017 | 5.780 | 5.780 | 5.639 | 5.674 | 5,908 | -0.04(-0.62%) |
Apr 25, 2017 | 5.709 | 5.709 | 5.639 | 5.709 | 4,332 | +0.00(+0.00%) |
Apr 24, 2017 | 5.709 | 5.709 | 5.498 | 5.709 | 25,010 | +0.04(+0.62%) |
Apr 21, 2017 | 5.445 | 5.711 | 5.445 | 5.674 | 25,641 | +0.21(+3.87%) |
Apr 20, 2017 | 5.428 | 5.533 | 5.428 | 5.463 | 20,189 | +0.05(+0.87%) |
Apr 19, 2017 | 5.339 | 5.416 | 5.287 | 5.416 | 72,637 | +0.13(+2.44%) |
Apr 18, 2017 | 5.322 | 5.357 | 5.251 | 5.287 | 62,998 | -0.04(-0.66%) |
Apr 17, 2017 | 5.207 | 5.322 | 5.040 | 5.322 | 22,577 | +0.21(+4.14%) |
Apr 13, 2017 | 5.005 | 5.357 | 5.005 | 5.110 | 44,758 | +0.11(+2.11%) |
Apr 12, 2017 | 5.040 | 5.075 | 5.005 | 5.005 | 3,847 | +0.04(+0.71%) |
Apr 11, 2017 | 5.040 | 5.075 | 4.969 | 4.969 | 2,742 | -0.04(-0.70%) |
Apr 07, 2017 | 5.005 | 5.005 | 5.005 | 0 | +0.00(+0.00%) | |
Apr 06, 2017 | 5.146 | 5.146 | 4.798 | 5.005 | 31,243 | -0.14(-2.74%) |
Apr 05, 2017 | 5.146 | 5.146 | 5.146 | 5.146 | 4,311 | +0.05(+1.00%) |
Apr 04, 2017 | 5.205 | 5.205 | 5.095 | 5.095 | 2,391 | +0.03(+0.69%) |
Apr 03, 2017 | 5.164 | 5.164 | 4.990 | 5.060 | 12,172 | -0.03(-0.69%) |
Mar 31, 2017 | 5.125 | 5.130 | 4.885 | 5.095 | 26,449 | -0.14(-2.67%) |
Mar 30, 2017 | 5.269 | 5.269 | 5.234 | 5.234 | 6,585 | +0.03(+0.67%) |
Mar 28, 2017 | 5.199 | 5.199 | 5.199 | 2 | +0.00(+0.00%) | |
Mar 24, 2017 | 5.199 | 5.199 | 5.199 | 0 | +0.10(+2.05%) | |
Mar 23, 2017 | 5.031 | 5.095 | 5.031 | 5.095 | 1,458 | +0.07(+1.39%) |
Mar 22, 2017 | 5.236 | 5.236 | 5.025 | 5.025 | 9,745 | -0.07(-1.37%) |
Mar 21, 2017 | 5.234 | 5.234 | 5.060 | 5.095 | 13,281 | -0.10(-2.01%) |
Mar 20, 2017 | 5.164 | 5.234 | 5.157 | 5.199 | 4,066 | +0.10(+2.05%) |
Mar 17, 2017 | 5.234 | 5.234 | 5.095 | 5.095 | 16,025 | -0.14(-2.67%) |
Mar 16, 2017 | 5.199 | 5.234 | 5.130 | 5.234 | 6,986 | +0.10(+2.04%) |
Mar 15, 2017 | 5.323 | 5.339 | 5.095 | 5.130 | 13,804 | -0.24(-4.55%) |
Mar 14, 2017 | 5.374 | 5.374 | 5.269 | 5.374 | 12,560 | -0.10(-1.91%) |
Mar 13, 2017 | 5.374 | 5.478 | 5.374 | 5.478 | 10,623 | +0.10(+1.95%) |
Mar 10, 2017 | 5.478 | 5.478 | 5.374 | 5.374 | 2,934 | -0.01(-0.13%) |
Mar 09, 2017 | 5.374 | 5.381 | 5.374 | 5.381 | 4,734 | -0.03(-0.52%) |
Mar 08, 2017 | 5.374 | 5.478 | 5.374 | 5.409 | 11,173 | +0.00(+0.00%) |
Mar 07, 2017 | 5.487 | 5.487 | 5.374 | 5.409 | 6,224 | -0.07(-1.27%) |
Mar 06, 2017 | 5.478 | 5.478 | 5.478 | 5.478 | 676 | +0.03(+0.64%) |
Mar 03, 2017 | 5.513 | 5.513 | 5.409 | 5.444 | 3,692 | +0.07(+1.30%) |
Mar 02, 2017 | 5.478 | 5.478 | 5.339 | 5.374 | 8,080 | +0.03(+0.65%) |
Mar 01, 2017 | 5.409 | 5.409 | 5.339 | 5.339 | 2,695 | +0.00(+0.00%) |
Feb 28, 2017 | 5.444 | 5.444 | 5.339 | 5.339 | 5,182 | -0.07(-1.29%) |
Feb 27, 2017 | 5.374 | 5.409 | 5.374 | 5.409 | 3,456 | +0.00(+0.00%) |
Feb 24, 2017 | 5.386 | 5.409 | 5.374 | 5.409 | 1,546 | +0.00(+0.00%) |
Feb 23, 2017 | 5.409 | 5.444 | 5.409 | 5.409 | 5,093 | +0.07(+1.31%) |
Feb 22, 2017 | 5.513 | 5.513 | 5.339 | 5.339 | 15,808 | -0.21(-3.77%) |
Feb 21, 2017 | 5.583 | 5.583 | 5.409 | 5.548 | 31,580 | +0.00(+0.00%) |
Feb 17, 2017 | 5.548 | 5.548 | 5.548 | 0 | +0.07(+1.27%) | |
Feb 16, 2017 | 5.583 | 5.653 | 5.478 | 5.478 | 14,664 | -0.17(-3.09%) |
Feb 15, 2017 | 5.653 | 5.653 | 5.648 | 5.653 | 4,161 | +0.00(+0.00%) |
Feb 14, 2017 | 5.653 | 5.653 | 5.621 | 5.653 | 1,834 | -0.07(-1.22%) |
Feb 13, 2017 | 5.618 | 5.758 | 5.583 | 5.723 | 39,806 | +0.10(+1.86%) |
Feb 10, 2017 | 5.560 | 5.618 | 5.478 | 5.618 | 20,801 | +0.03(+0.63%) |
Feb 09, 2017 | 5.583 | 5.603 | 5.548 | 5.583 | 15,390 | -0.03(-0.62%) |
Feb 08, 2017 | 5.723 | 5.723 | 5.548 | 5.618 | 2,445 | -0.07(-1.23%) |
Feb 07, 2017 | 5.719 | 5.723 | 5.653 | 5.688 | 10,348 | -0.03(-0.61%) |
Feb 06, 2017 | 5.618 | 5.723 | 5.583 | 5.723 | 20,964 | +0.03(+0.61%) |
Feb 03, 2017 | 5.723 | 5.723 | 5.618 | 5.688 | 16,415 | +0.00(+0.00%) |
Feb 02, 2017 | 5.583 | 5.688 | 5.513 | 5.688 | 18,972 | +0.10(+1.87%) |
Feb 01, 2017 | 5.513 | 5.583 | 5.478 | 5.583 | 18,362 | +0.10(+1.91%) |
Jan 31, 2017 | 5.409 | 5.548 | 5.402 | 5.479 | 9,793 | +0.03(+0.64%) |
Jan 30, 2017 | 5.409 | 5.478 | 5.374 | 5.444 | 12,007 | +0.07(+1.30%) |
Jan 27, 2017 | 5.374 | 5.479 | 5.304 | 5.374 | 25,814 | -0.14(-2.53%) |
Jan 26, 2017 | 5.583 | 5.583 | 5.409 | 5.513 | 144,635 | -0.03(-0.63%) |
Jan 25, 2017 | 5.451 | 5.548 | 5.409 | 5.548 | 32,052 | +0.03(+0.63%) |
Jan 24, 2017 | 5.478 | 5.548 | 5.437 | 5.513 | 3,394 | +0.07(+1.28%) |
Jan 23, 2017 | 5.374 | 5.444 | 5.304 | 5.444 | 3,983 | +0.00(+0.00%) |
Jan 20, 2017 | 5.374 | 5.478 | 5.374 | 5.444 | 7,910 | +0.07(+1.30%) |
Jan 19, 2017 | 5.513 | 5.513 | 5.130 | 5.374 | 5,131 | -0.14(-2.53%) |
Jan 18, 2017 | 5.304 | 5.583 | 5.304 | 5.513 | 31,160 | +0.24(+4.64%) |
Jan 17, 2017 | 5.269 | 5.269 | 5.234 | 5.269 | 8,883 | +0.00(+0.00%) |
Jan 13, 2017 | 5.269 | 5.269 | 5.269 | 0 | +0.10(+2.03%) | |
Jan 12, 2017 | 5.164 | 5.164 | 5.164 | 5.164 | 1,656 | -0.07(-1.33%) |
Jan 11, 2017 | 5.130 | 5.304 | 5.025 | 5.234 | 7,975 | +0.03(+0.67%) |
Jan 10, 2017 | 5.035 | 5.304 | 5.035 | 5.199 | 15,164 | +0.07(+1.36%) |
Jan 09, 2017 | 5.304 | 5.304 | 5.076 | 5.130 | 2,885 | -0.23(-4.31%) |
Jan 06, 2017 | 5.374 | 5.374 | 5.331 | 5.360 | 2,008 | -0.01(-0.09%) |
Jan 05, 2017 | 5.339 | 5.365 | 5.339 | 5.365 | 1,533 | +0.13(+2.51%) |
Jan 04, 2017 | 5.374 | 5.409 | 5.199 | 5.234 | 3,510 | -0.17(-3.23%) |
Jan 03, 2017 | 5.409 | 5.583 | 5.060 | 5.409 | 21,961 | +0.00(+0.00%) |
Dec 30, 2016 | 5.409 | 5.409 | 5.409 | 0 | +0.70(+14.81%) | |
Dec 29, 2016 | 4.885 | 4.885 | 4.711 | 4.711 | 35,810 | -0.21(-4.26%) |
Dec 28, 2016 | 4.955 | 5.025 | 4.850 | 4.920 | 29,951 | -0.07(-1.40%) |
Dec 27, 2016 | 5.184 | 5.184 | 4.990 | 4.990 | 3,315 | -0.07(-1.38%) |
Dec 23, 2016 | 5.060 | 5.060 | 5.060 | 0 | +0.07(+1.40%) | |
Dec 22, 2016 | 5.095 | 5.199 | 4.955 | 4.990 | 19,762 | -0.21(-4.03%) |
Dec 21, 2016 | 5.409 | 5.409 | 5.060 | 5.199 | 11,033 | -0.10(-1.97%) |
Dec 20, 2016 | 5.618 | 5.653 | 5.025 | 5.304 | 17,588 | -0.28(-5.00%) |
Dec 19, 2016 | 5.583 | 5.653 | 5.548 | 5.583 | 12,205 | -0.07(-1.23%) |
Dec 16, 2016 | 5.548 | 5.654 | 5.548 | 5.653 | 9,618 | +0.07(+1.25%) |
Dec 15, 2016 | 5.374 | 5.583 | 5.374 | 5.583 | 22,901 | +0.21(+3.89%) |
Dec 14, 2016 | 5.374 | 5.478 | 5.339 | 5.374 | 57,256 | +0.07(+1.32%) |
Dec 13, 2016 | 5.234 | 5.374 | 5.234 | 5.304 | 9,383 | +0.21(+4.11%) |
Dec 12, 2016 | 5.191 | 5.374 | 5.060 | 5.095 | 21,507 | -0.03(-0.68%) |
Dec 09, 2016 | 5.241 | 5.304 | 4.781 | 5.130 | 46,845 | -0.14(-2.65%) |
Dec 08, 2016 | 5.374 | 5.409 | 5.269 | 5.269 | 28,929 | -0.14(-2.58%) |
Dec 07, 2016 | 5.269 | 5.409 | 5.095 | 5.409 | 25,013 | +0.10(+1.97%) |
Dec 06, 2016 | 5.374 | 5.444 | 5.269 | 5.304 | 49,642 | -0.10(-1.94%) |
Dec 05, 2016 | 5.267 | 5.583 | 5.267 | 5.409 | 41,039 | +0.23(+4.48%) |
Dec 02, 2016 | 5.060 | 5.470 | 5.018 | 5.177 | 34,436 | +0.12(+2.31%) |
Dec 01, 2016 | 4.603 | 5.339 | 4.603 | 5.060 | 96,521 | +0.45(+9.85%) |
Nov 30, 2016 | 4.571 | 4.606 | 4.571 | 4.606 | 79,683 | +0.07(+1.54%) |
Nov 29, 2016 | 4.501 | 4.536 | 4.432 | 4.536 | 23,699 | +0.03(+0.78%) |
Nov 28, 2016 | 4.536 | 4.606 | 4.501 | 4.501 | 3,410 | -0.07(-1.53%) |
Nov 25, 2016 | 4.536 | 4.571 | 4.536 | 4.571 | 706 | +0.03(+0.77%) |
Nov 23, 2016 | 4.536 | 4.536 | 4.536 | 0 | +0.03(+0.78%) | |
Nov 22, 2016 | 4.501 | 4.606 | 4.497 | 4.501 | 65,977 | +0.00(+0.00%) |
Nov 21, 2016 | 4.501 | 4.501 | 4.407 | 4.501 | 9,147 | +0.00(+0.00%) |
Nov 18, 2016 | 4.501 | 4.501 | 4.467 | 4.501 | 3,447 | +0.00(+0.00%) |
Nov 17, 2016 | 4.501 | 4.501 | 4.467 | 4.501 | 11,829 | +0.04(+0.99%) |
Nov 16, 2016 | 4.332 | 4.536 | 4.332 | 4.457 | 10,338 | -0.08(-1.74%) |
Nov 15, 2016 | 4.432 | 4.536 | 4.397 | 4.536 | 76,750 | +0.10(+2.36%) |
Nov 14, 2016 | 4.467 | 4.501 | 4.327 | 4.432 | 17,617 | +0.03(+0.79%) |
Nov 11, 2016 | 4.330 | 4.400 | 4.328 | 4.397 | 3,130 | +0.04(+0.81%) |
Nov 10, 2016 | 4.362 | 4.432 | 4.292 | 4.362 | 5,389 | +0.07(+1.63%) |
Nov 09, 2016 | 4.292 | 4.292 | 4.257 | 4.292 | 10,603 | +0.03(+0.82%) |
Nov 08, 2016 | 4.292 | 4.327 | 4.257 | 4.257 | 4,820 | -0.04(-0.93%) |
Nov 07, 2016 | 4.327 | 4.327 | 4.297 | 4.297 | 6,743 | +0.04(+0.94%) |
Nov 04, 2016 | 4.362 | 4.362 | 4.257 | 4.257 | 5,191 | -0.03(-0.81%) |
Nov 03, 2016 | 4.327 | 4.327 | 4.292 | 4.292 | 484 | +0.00(+0.00%) |
Nov 02, 2016 | 4.397 | 4.397 | 4.292 | 4.292 | 11,261 | -0.10(-2.38%) |
Nov 01, 2016 | 4.336 | 4.397 | 4.327 | 4.397 | 2,623 | +0.00(+0.00%) |
Oct 31, 2016 | 4.362 | 4.397 | 4.327 | 4.397 | 6,447 | +0.03(+0.72%) |
Oct 28, 2016 | 4.365 | 4.365 | 4.365 | 4.365 | 535 | +0.04(+0.89%) |
Oct 27, 2016 | 4.362 | 4.386 | 4.327 | 4.327 | 4,394 | +0.03(+0.80%) |
Oct 26, 2016 | 4.397 | 4.397 | 4.292 | 4.293 | 2,521 | -0.10(-2.37%) |
Oct 25, 2016 | 4.327 | 4.397 | 4.327 | 4.397 | 14,858 | +0.07(+1.61%) |
Oct 24, 2016 | 4.362 | 4.397 | 4.327 | 4.327 | 11,124 | +0.03(+0.81%) |
Oct 21, 2016 | 4.292 | 4.292 | 4.292 | 4.292 | 1,192 | -0.07(-1.50%) |
Oct 20, 2016 | 4.293 | 4.358 | 4.292 | 4.358 | 1,427 | +0.07(+1.53%) |
Oct 19, 2016 | 4.327 | 4.327 | 4.292 | 4.292 | 312 | -0.03(-0.81%) |
Oct 18, 2016 | 4.257 | 4.327 | 4.257 | 4.327 | 7,165 | +0.03(+0.81%) |
Oct 14, 2016 | 4.292 | 4.292 | 4.292 | 4.292 | 167 | +0.03(+0.82%) |
Oct 13, 2016 | 4.292 | 4.376 | 4.257 | 4.257 | 7,847 | -0.07(-1.61%) |
Oct 12, 2016 | 4.376 | 4.376 | 4.327 | 4.327 | 1,364 | +0.00(+0.00%) |
Oct 11, 2016 | 4.365 | 4.365 | 4.327 | 4.327 | 7,150 | +0.00(+0.00%) |
Oct 10, 2016 | 4.313 | 4.355 | 4.313 | 4.327 | 17,638 | -0.02(-0.48%) |
Oct 07, 2016 | 4.264 | 4.362 | 4.264 | 4.348 | 861 | +0.06(+1.30%) |
Oct 06, 2016 | 4.264 | 4.292 | 4.264 | 4.292 | 1,395 | +0.01(+0.33%) |
Oct 05, 2016 | 4.361 | 4.361 | 4.271 | 4.278 | 4,549 | -0.01(-0.30%) |
Oct 04, 2016 | 4.291 | 4.298 | 4.284 | 4.291 | 2,851 | -0.01(-0.32%) |
Oct 03, 2016 | 4.308 | 4.312 | 4.194 | 4.305 | 7,272 | -0.06(-1.42%) |
Sep 30, 2016 | 4.367 | 4.367 | 4.367 | 4.367 | 289 | +0.09(+2.18%) |
Sep 29, 2016 | 4.319 | 4.353 | 4.274 | 4.274 | 2,163 | -0.05(-1.20%) |
Sep 28, 2016 | 4.351 | 4.360 | 4.180 | 4.326 | 48,535 | -0.03(-0.63%) |
Sep 27, 2016 | 4.353 | 4.353 | 4.353 | 4.353 | 28 | +0.00(+0.00%) |
Sep 26, 2016 | 4.360 | 4.443 | 4.312 | 4.353 | 42,233 | -0.10(-2.17%) |
Sep 23, 2016 | 4.388 | 4.457 | 4.388 | 4.450 | 4,020 | +0.06(+1.42%) |
Sep 22, 2016 | 4.457 | 4.457 | 4.388 | 4.388 | 3,958 | -0.01(-0.31%) |
Sep 21, 2016 | 4.436 | 4.457 | 4.388 | 4.402 | 13,855 | -0.03(-0.78%) |
Sep 20, 2016 | 4.391 | 4.442 | 4.391 | 4.436 | 17,635 | +0.04(+0.94%) |
Sep 19, 2016 | 4.407 | 4.450 | 4.381 | 4.395 | 16,525 | +0.03(+0.63%) |
Sep 16, 2016 | 4.326 | 4.438 | 4.326 | 4.367 | 62,150 | +0.00(+0.00%) |
Sep 15, 2016 | 4.367 | 4.381 | 4.367 | 4.367 | 5,091 | -0.01(-0.32%) |
Sep 14, 2016 | 4.381 | 4.381 | 4.367 | 4.381 | 9,408 | +0.01(+0.16%) |
Sep 13, 2016 | 4.374 | 4.381 | 4.374 | 4.374 | 2,859 | +0.00(+0.00%) |
Sep 12, 2016 | 4.353 | 4.374 | 4.353 | 4.374 | 17,754 | -0.01(-0.16%) |
Sep 09, 2016 | 4.339 | 4.381 | 4.339 | 4.381 | 7,551 | +0.01(+0.16%) |
Sep 08, 2016 | 4.381 | 4.381 | 4.374 | 4.374 | 1,795 | +0.06(+1.28%) |
Sep 07, 2016 | 4.362 | 4.381 | 4.319 | 4.319 | 8,215 | -0.05(-1.11%) |
Sep 06, 2016 | 4.305 | 4.367 | 4.305 | 4.367 | 7,755 | +0.02(+0.48%) |
Sep 02, 2016 | 4.367 | 4.346 | 4.346 | 4.346 | 1,881 | -0.01(-0.16%) |
Sep 01, 2016 | 4.332 | 4.353 | 4.332 | 4.353 | 1,382 | +0.01(+0.32%) |
Aug 31, 2016 | 4.367 | 4.367 | 4.316 | 4.339 | 1,756 | -0.01(-0.32%) |
Aug 30, 2016 | 4.360 | 4.360 | 4.353 | 4.353 | 13,677 | +0.00(+0.00%) |
Aug 29, 2016 | 4.360 | 4.360 | 4.353 | 4.353 | 8,460 | +0.03(+0.64%) |
Aug 26, 2016 | 4.367 | 4.367 | 4.324 | 4.326 | 10,201 | -0.04(-0.95%) |
Aug 25, 2016 | 4.360 | 4.367 | 4.360 | 4.367 | 12,958 | -0.01(-0.16%) |
Aug 24, 2016 | 4.367 | 4.388 | 4.367 | 4.374 | 7,205 | +0.02(+0.48%) |
Aug 23, 2016 | 4.332 | 4.353 | 4.319 | 4.353 | 3,369 | -0.01(-0.32%) |
Aug 22, 2016 | 4.360 | 4.367 | 4.360 | 4.367 | 753 | -0.01(-0.16%) |
Aug 19, 2016 | 4.312 | 4.374 | 4.312 | 4.374 | 5,519 | +0.10(+2.26%) |
Aug 18, 2016 | 4.326 | 4.326 | 4.250 | 4.277 | 12,948 | -0.06(-1.28%) |
Aug 17, 2016 | 4.215 | 4.332 | 4.215 | 4.332 | 48,158 | +0.12(+2.79%) |
Aug 16, 2016 | 4.153 | 4.215 | 4.126 | 4.215 | 3,350 | +0.06(+1.33%) |
Aug 15, 2016 | 4.284 | 4.312 | 4.160 | 4.160 | 4,590 | -0.16(-3.68%) |
Aug 12, 2016 | 4.272 | 4.360 | 4.272 | 4.319 | 583 | +0.10(+2.29%) |
Aug 11, 2016 | 4.222 | 4.222 | 4.222 | 4.222 | 1,882 | +0.02(+0.49%) |
Aug 10, 2016 | 4.201 | 4.201 | 4.201 | 4.201 | 5,157 | +0.00(+0.00%) |
Aug 09, 2016 | 4.187 | 4.201 | 4.187 | 4.201 | 1,234 | +0.00(+0.00%) |
Aug 08, 2016 | 4.201 | 4.201 | 4.201 | 4.201 | 154 | +0.15(+3.58%) |
Aug 05, 2016 | 3.966 | 4.084 | 3.959 | 4.056 | 12,742 | +0.10(+2.44%) |
Aug 04, 2016 | 3.959 | 3.959 | 3.939 | 3.959 | 759 | -0.14(-3.37%) |
Aug 03, 2016 | 4.098 | 4.098 | 4.098 | 4.098 | 179 | -0.13(-3.00%) |
Aug 02, 2016 | 4.094 | 4.224 | 4.094 | 4.224 | 688 | +0.11(+2.73%) |
Aug 01, 2016 | 4.180 | 4.187 | 4.112 | 4.112 | 8,256 | -0.05(-1.15%) |
Jul 29, 2016 | 4.379 | 4.381 | 4.160 | 4.160 | 3,382 | -0.24(-5.49%) |
Jul 28, 2016 | 4.098 | 4.402 | 4.098 | 4.402 | 573 | +0.26(+6.34%) |
Jul 27, 2016 | 4.132 | 4.174 | 4.111 | 4.139 | 12,299 | -0.11(-2.60%) |
Jul 26, 2016 | 4.180 | 4.284 | 4.180 | 4.250 | 4,182 | +0.02(+0.49%) |
Jul 25, 2016 | 4.104 | 4.243 | 4.084 | 4.229 | 20,559 | +0.10(+2.51%) |
Jul 22, 2016 | 4.111 | 4.180 | 4.104 | 4.125 | 23,890 | +0.02(+0.51%) |
Jul 21, 2016 | 4.132 | 4.201 | 4.104 | 4.104 | 6,632 | +0.00(+0.00%) |
Jul 20, 2016 | 4.104 | 4.104 | 4.104 | 4.104 | 450 | +0.03(+0.68%) |
Jul 19, 2016 | 4.042 | 4.077 | 4.035 | 4.077 | 13,845 | +0.03(+0.85%) |
Jul 18, 2016 | 4.239 | 4.239 | 3.934 | 4.042 | 54,924 | -0.20(-4.65%) |
Jul 15, 2016 | 4.180 | 4.239 | 4.180 | 4.239 | 454 | +0.02(+0.52%) |
Jul 14, 2016 | 4.229 | 4.243 | 4.217 | 4.217 | 594 | -0.03(-0.60%) |
Jul 13, 2016 | 4.028 | 4.243 | 4.028 | 4.243 | 4,700 | +0.17(+4.24%) |
Jul 12, 2016 | 4.001 | 4.243 | 4.001 | 4.070 | 13,029 | -0.15(-3.44%) |
Jul 11, 2016 | 4.067 | 4.215 | 4.031 | 4.215 | 7,212 | +0.03(+0.83%) |
Jul 08, 2016 | 4.270 | 4.270 | 4.104 | 4.180 | 8,861 | -0.14(-3.20%) |
Jul 07, 2016 | 4.319 | 4.319 | 4.229 | 4.319 | 8,671 | -0.03(-0.64%) |
Jul 05, 2016 | 4.471 | 4.471 | 4.229 | 4.346 | 46,409 | -0.12(-2.63%) |
Jul 01, 2016 | 4.429 | 4.464 | 4.464 | 4.464 | 23,734 | +0.03(+0.62%) |
Jun 30, 2016 | 4.408 | 4.699 | 4.402 | 4.436 | 24,579 | -0.01(-0.31%) |
Jun 29, 2016 | 3.787 | 4.450 | 3.752 | 4.450 | 64,946 | +0.67(+17.73%) |
Jun 28, 2016 | 3.766 | 3.787 | 3.724 | 3.780 | 6,357 | +0.00(+0.00%) |
Jun 27, 2016 | 3.738 | 3.780 | 3.690 | 3.780 | 10,451 | +0.00(+0.00%) |
Jun 24, 2016 | 3.697 | 3.780 | 3.683 | 3.780 | 10,898 | +0.14(+3.80%) |
Jun 23, 2016 | 3.641 | 3.800 | 3.641 | 3.641 | 19,116 | -0.02(-0.57%) |
Jun 22, 2016 | 3.711 | 3.756 | 3.635 | 3.662 | 51,103 | -0.12(-3.28%) |
Jun 21, 2016 | 3.683 | 3.856 | 3.662 | 3.787 | 4,704 | +0.07(+1.86%) |
Jun 20, 2016 | 3.655 | 3.818 | 3.655 | 3.717 | 8,160 | -0.09(-2.36%) |
Jun 17, 2016 | 3.821 | 3.842 | 3.766 | 3.807 | 1,513 | +0.10(+2.80%) |
Jun 16, 2016 | 3.800 | 3.937 | 3.662 | 3.704 | 26,864 | -0.09(-2.37%) |
Jun 15, 2016 | 3.759 | 3.794 | 3.759 | 3.794 | 7,186 | +0.06(+1.67%) |
Jun 14, 2016 | 3.669 | 3.800 | 3.669 | 3.731 | 1,992 | -0.05(-1.28%) |
Jun 13, 2016 | 3.697 | 3.863 | 3.690 | 3.780 | 14,654 | +0.12(+3.21%) |
Jun 10, 2016 | 3.662 | 3.662 | 3.648 | 3.662 | 1,063 | +0.02(+0.57%) |
Jun 09, 2016 | 3.697 | 3.717 | 3.628 | 3.641 | 14,867 | -0.05(-1.31%) |
Jun 08, 2016 | 3.596 | 3.697 | 3.596 | 3.690 | 2,328 | +0.05(+1.33%) |
Jun 07, 2016 | 3.565 | 3.669 | 3.565 | 3.641 | 326,172 | +0.01(+0.38%) |
Jun 06, 2016 | 3.745 | 3.745 | 3.552 | 3.628 | 16,155 | -0.10(-2.78%) |
Jun 03, 2016 | 3.756 | 3.759 | 3.565 | 3.731 | 26,835 | +0.00(+0.00%) |
Jun 02, 2016 | 3.731 | 3.787 | 3.731 | 3.731 | 3,205 | +0.00(+0.00%) |
Jun 01, 2016 | 3.787 | 3.787 | 3.731 | 3.731 | 2,974 | +0.00(+0.00%) |
May 31, 2016 | 3.759 | 3.794 | 3.731 | 3.731 | 5,657 | -0.05(-1.28%) |
May 27, 2016 | 3.807 | 3.780 | 3.780 | 3.780 | 578 | -0.02(-0.55%) |
May 26, 2016 | 3.804 | 3.804 | 3.800 | 3.800 | 3,551 | +0.01(+0.36%) |
May 25, 2016 | 3.780 | 3.787 | 3.780 | 3.787 | 2,716 | +0.03(+0.78%) |
May 24, 2016 | 3.745 | 3.757 | 3.745 | 3.757 | 2,432 | -0.01(-0.23%) |
May 23, 2016 | 3.772 | 3.773 | 3.766 | 3.766 | 3,767 | +0.03(+0.93%) |
May 20, 2016 | 3.780 | 3.780 | 3.731 | 3.731 | 21,658 | -0.01(-0.18%) |
May 19, 2016 | 3.752 | 3.939 | 3.731 | 3.738 | 39,760 | -0.04(-1.10%) |
May 18, 2016 | 3.780 | 3.780 | 3.780 | 3.780 | 373 | +0.04(+1.11%) |
May 17, 2016 | 3.697 | 3.787 | 3.697 | 3.738 | 8,875 | +0.02(+0.60%) |
May 16, 2016 | 3.724 | 3.724 | 3.716 | 3.716 | 677 | +0.05(+1.33%) |
May 13, 2016 | 3.724 | 3.724 | 3.667 | 3.667 | 1,224 | -0.01(-0.24%) |
May 12, 2016 | 3.697 | 3.724 | 3.666 | 3.676 | 2,573 | +0.01(+0.19%) |
May 11, 2016 | 3.690 | 3.690 | 3.669 | 3.669 | 4,632 | +0.00(+0.00%) |
May 10, 2016 | 3.690 | 3.717 | 3.669 | 3.669 | 25,208 | +0.00(+0.00%) |
May 09, 2016 | 3.662 | 3.697 | 3.662 | 3.669 | 4,296 | +0.00(+0.00%) |
May 06, 2016 | 3.717 | 3.717 | 3.669 | 3.669 | 562 | -0.04(-1.12%) |
May 05, 2016 | 3.662 | 3.724 | 3.662 | 3.711 | 5,140 | +0.01(+0.37%) |
May 04, 2016 | 3.690 | 3.717 | 3.641 | 3.697 | 24,724 | -0.02(-0.56%) |
May 03, 2016 | 3.711 | 3.717 | 3.690 | 3.717 | 2,196 | +0.03(+0.94%) |