Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.470 | 4.570 | 4.410 | 4.480 | 102,166 | +0.04(+0.90%) |
Apr 27, 2017 | 4.510 | 4.580 | 4.400 | 4.440 | 107,674 | -0.07(-1.55%) |
Apr 26, 2017 | 4.470 | 4.630 | 4.230 | 4.510 | 156,373 | +0.01(+0.22%) |
Apr 25, 2017 | 4.570 | 4.630 | 4.322 | 4.500 | 67,194 | -0.01(-0.22%) |
Apr 24, 2017 | 4.500 | 4.570 | 4.420 | 4.510 | 88,964 | +0.06(+1.35%) |
Apr 21, 2017 | 4.490 | 4.630 | 4.320 | 4.450 | 156,053 | -0.05(-1.11%) |
Apr 20, 2017 | 4.220 | 4.500 | 4.220 | 4.500 | 74,454 | +0.27(+6.38%) |
Apr 19, 2017 | 4.230 | 4.320 | 4.150 | 4.230 | 84,436 | +0.03(+0.71%) |
Apr 18, 2017 | 4.060 | 4.250 | 4.040 | 4.200 | 97,014 | +0.10(+2.44%) |
Apr 17, 2017 | 3.980 | 4.140 | 3.980 | 4.100 | 47,459 | +0.12(+3.02%) |
Apr 13, 2017 | 4.060 | 4.060 | 3.870 | 3.980 | 68,162 | -0.05(-1.24%) |
Apr 12, 2017 | 4.000 | 4.185 | 3.990 | 4.030 | 66,454 | +0.03(+0.75%) |
Apr 11, 2017 | 4.070 | 4.140 | 4.000 | 4.000 | 96,600 | -0.08(-1.96%) |
Apr 10, 2017 | 3.760 | 4.090 | 3.760 | 4.080 | 73,577 | +0.19(+4.88%) |
Apr 07, 2017 | 3.830 | 4.000 | 3.830 | 3.890 | 99,843 | +0.03(+0.78%) |
Apr 06, 2017 | 3.780 | 3.940 | 3.760 | 3.860 | 59,343 | +0.06(+1.58%) |
Apr 05, 2017 | 3.670 | 3.870 | 3.650 | 3.800 | 126,717 | +0.14(+3.83%) |
Apr 04, 2017 | 3.630 | 3.710 | 3.595 | 3.660 | 68,599 | +0.02(+0.55%) |
Apr 03, 2017 | 3.910 | 3.930 | 3.610 | 3.640 | 116,663 | -0.26(-6.67%) |
Mar 31, 2017 | 3.860 | 3.960 | 3.720 | 3.900 | 123,193 | +0.07(+1.83%) |
Mar 30, 2017 | 3.820 | 3.860 | 3.730 | 3.830 | 75,584 | +0.06(+1.59%) |
Mar 29, 2017 | 3.790 | 3.900 | 3.750 | 3.770 | 46,512 | -0.07(-1.82%) |
Mar 28, 2017 | 3.720 | 3.920 | 3.680 | 3.840 | 217,488 | +0.07(+1.86%) |
Mar 27, 2017 | 3.510 | 3.770 | 3.410 | 3.770 | 123,392 | +0.26(+7.41%) |
Mar 24, 2017 | 3.640 | 3.680 | 3.510 | 3.510 | 107,042 | -0.15(-4.10%) |
Mar 23, 2017 | 3.510 | 3.660 | 3.470 | 3.660 | 94,943 | +0.19(+5.48%) |
Mar 22, 2017 | 3.625 | 3.625 | 3.430 | 3.470 | 76,438 | -0.04(-1.14%) |
Mar 21, 2017 | 3.610 | 3.610 | 3.490 | 3.510 | 54,051 | -0.04(-1.13%) |
Mar 20, 2017 | 3.590 | 3.710 | 3.490 | 3.550 | 75,526 | -0.08(-2.20%) |
Mar 17, 2017 | 3.260 | 3.870 | 3.220 | 3.630 | 343,128 | +0.32(+9.67%) |
Mar 16, 2017 | 3.350 | 3.350 | 3.200 | 3.310 | 37,198 | +0.01(+0.30%) |
Mar 15, 2017 | 3.220 | 3.330 | 3.180 | 3.300 | 94,625 | +0.14(+4.43%) |
Mar 14, 2017 | 3.190 | 3.210 | 3.150 | 3.160 | 43,369 | -0.07(-2.17%) |
Mar 13, 2017 | 3.180 | 3.250 | 3.180 | 3.230 | 51,213 | +0.04(+1.25%) |
Mar 10, 2017 | 3.290 | 3.290 | 3.160 | 3.190 | 143,303 | -0.07(-2.15%) |
Mar 09, 2017 | 3.200 | 3.280 | 3.180 | 3.260 | 79,146 | +0.07(+2.19%) |
Mar 08, 2017 | 3.210 | 3.210 | 3.160 | 3.190 | 57,235 | +0.00(+0.00%) |
Mar 07, 2017 | 3.150 | 3.220 | 3.150 | 3.190 | 41,656 | +0.02(+0.63%) |
Mar 06, 2017 | 3.160 | 3.210 | 3.150 | 3.170 | 50,218 | -0.04(-1.25%) |
Mar 03, 2017 | 3.230 | 3.230 | 3.150 | 3.210 | 73,731 | +0.03(+0.94%) |
Mar 02, 2017 | 3.210 | 3.260 | 3.170 | 3.180 | 30,868 | -0.08(-2.45%) |
Mar 01, 2017 | 3.320 | 3.330 | 3.220 | 3.260 | 60,383 | +0.03(+0.93%) |
Feb 28, 2017 | 3.300 | 3.400 | 3.200 | 3.230 | 75,843 | -0.14(-4.15%) |
Feb 27, 2017 | 3.250 | 3.420 | 3.230 | 3.370 | 74,281 | +0.10(+3.06%) |
Feb 24, 2017 | 3.270 | 3.290 | 3.170 | 3.270 | 162,152 | -0.01(-0.30%) |
Feb 23, 2017 | 3.264 | 3.470 | 3.260 | 3.280 | 56,810 | -0.17(-4.93%) |
Feb 22, 2017 | 3.370 | 3.595 | 3.230 | 3.450 | 88,034 | +0.06(+1.77%) |
Feb 21, 2017 | 3.240 | 3.400 | 3.200 | 3.390 | 109,504 | +0.06(+1.80%) |
Feb 17, 2017 | 3.330 | 3.330 | 3.330 | 0 | -0.01(-0.30%) | |
Feb 16, 2017 | 3.330 | 3.370 | 3.290 | 3.340 | 72,845 | -0.01(-0.30%) |
Feb 15, 2017 | 3.180 | 3.360 | 3.120 | 3.350 | 110,470 | +0.11(+3.40%) |
Feb 14, 2017 | 3.180 | 3.250 | 3.050 | 3.240 | 94,501 | +0.03(+0.93%) |
Feb 13, 2017 | 3.260 | 3.315 | 3.180 | 3.210 | 92,249 | -0.07(-2.13%) |
Feb 10, 2017 | 3.300 | 3.420 | 3.210 | 3.280 | 187,273 | -0.02(-0.61%) |
Feb 09, 2017 | 2.960 | 3.370 | 2.960 | 3.300 | 99,440 | +0.08(+2.48%) |
Feb 08, 2017 | 3.170 | 3.410 | 3.170 | 3.220 | 79,387 | +0.00(+0.00%) |
Feb 07, 2017 | 3.330 | 3.340 | 3.210 | 3.220 | 84,006 | -0.12(-3.59%) |
Feb 06, 2017 | 3.350 | 3.390 | 3.270 | 3.340 | 182,569 | -0.01(-0.30%) |
Feb 03, 2017 | 3.400 | 3.400 | 3.310 | 3.350 | 120,558 | -0.04(-1.18%) |
Feb 02, 2017 | 3.360 | 3.520 | 3.360 | 3.390 | 121,165 | -0.01(-0.29%) |
Feb 01, 2017 | 3.550 | 3.550 | 3.390 | 3.400 | 47,218 | -0.10(-2.86%) |
Jan 31, 2017 | 3.410 | 3.520 | 3.335 | 3.500 | 74,722 | +0.06(+1.74%) |
Jan 30, 2017 | 3.540 | 3.590 | 3.430 | 3.440 | 103,465 | -0.14(-3.91%) |
Jan 27, 2017 | 3.610 | 3.610 | 3.500 | 3.580 | 36,629 | -0.01(-0.28%) |
Jan 26, 2017 | 3.620 | 3.620 | 3.530 | 3.590 | 39,186 | -0.05(-1.37%) |
Jan 25, 2017 | 3.500 | 3.690 | 3.500 | 3.640 | 43,819 | +0.19(+5.51%) |
Jan 24, 2017 | 3.590 | 3.670 | 3.440 | 3.450 | 155,067 | -0.14(-3.90%) |
Jan 23, 2017 | 3.790 | 3.860 | 3.550 | 3.590 | 87,744 | -0.22(-5.77%) |
Jan 20, 2017 | 3.710 | 3.840 | 3.600 | 3.810 | 131,015 | +0.08(+2.14%) |
Jan 19, 2017 | 3.910 | 3.920 | 3.730 | 3.730 | 50,132 | -0.15(-3.87%) |
Jan 18, 2017 | 3.960 | 4.000 | 3.880 | 3.880 | 46,539 | -0.04(-1.02%) |
Jan 17, 2017 | 3.950 | 4.000 | 3.860 | 3.920 | 58,543 | -0.06(-1.51%) |
Jan 13, 2017 | 3.980 | 3.980 | 3.980 | 0 | -0.11(-2.69%) | |
Jan 12, 2017 | 4.147 | 4.200 | 4.090 | 4.090 | 61,316 | -0.11(-2.62%) |
Jan 11, 2017 | 4.030 | 4.230 | 4.000 | 4.200 | 108,007 | +0.17(+4.22%) |
Jan 10, 2017 | 3.960 | 4.040 | 3.960 | 4.030 | 42,983 | +0.07(+1.77%) |
Jan 09, 2017 | 3.830 | 4.070 | 3.750 | 3.960 | 77,904 | +0.11(+2.86%) |
Jan 06, 2017 | 3.920 | 3.920 | 3.720 | 3.850 | 67,639 | -0.05(-1.28%) |
Jan 05, 2017 | 3.890 | 4.000 | 3.810 | 3.900 | 72,225 | -0.03(-0.76%) |
Jan 04, 2017 | 3.710 | 3.950 | 3.710 | 3.930 | 149,501 | +0.25(+6.79%) |
Jan 03, 2017 | 3.830 | 3.830 | 3.600 | 3.680 | 114,799 | -0.08(-2.13%) |
Dec 30, 2016 | 3.760 | 3.760 | 3.760 | 0 | -0.07(-1.83%) | |
Dec 29, 2016 | 3.840 | 3.920 | 3.770 | 3.830 | 60,299 | -0.01(-0.26%) |
Dec 28, 2016 | 3.800 | 3.900 | 3.680 | 3.840 | 170,298 | +0.07(+1.86%) |
Dec 27, 2016 | 3.750 | 3.940 | 3.660 | 3.770 | 53,419 | -0.02(-0.53%) |
Dec 23, 2016 | 3.790 | 3.790 | 3.790 | 0 | +0.04(+1.07%) | |
Dec 22, 2016 | 3.910 | 3.910 | 3.710 | 3.750 | 65,305 | -0.20(-5.06%) |
Dec 21, 2016 | 4.000 | 4.045 | 3.910 | 3.950 | 129,760 | -0.10(-2.47%) |
Dec 20, 2016 | 4.280 | 4.320 | 4.010 | 4.050 | 150,149 | -0.25(-5.81%) |
Dec 19, 2016 | 4.050 | 4.300 | 4.000 | 4.300 | 350,323 | +0.22(+5.39%) |
Dec 16, 2016 | 3.850 | 4.085 | 3.740 | 4.080 | 1,459,991 | +0.25(+6.53%) |
Dec 15, 2016 | 3.720 | 3.860 | 3.632 | 3.830 | 159,311 | +0.09(+2.41%) |
Dec 14, 2016 | 3.800 | 3.950 | 3.670 | 3.740 | 81,174 | -0.10(-2.60%) |
Dec 13, 2016 | 3.760 | 3.890 | 3.709 | 3.840 | 163,818 | -0.06(-1.54%) |
Dec 12, 2016 | 3.540 | 3.950 | 3.470 | 3.900 | 205,909 | +0.37(+10.48%) |
Dec 09, 2016 | 3.530 | 3.570 | 3.430 | 3.530 | 85,855 | -0.02(-0.56%) |
Dec 08, 2016 | 3.470 | 3.600 | 3.430 | 3.550 | 145,712 | +0.06(+1.72%) |
Dec 07, 2016 | 3.460 | 3.550 | 3.460 | 3.490 | 91,422 | +0.06(+1.75%) |
Dec 06, 2016 | 3.260 | 3.530 | 3.250 | 3.430 | 180,814 | +0.19(+5.86%) |
Dec 05, 2016 | 3.100 | 3.290 | 3.100 | 3.240 | 171,563 | +0.13(+4.18%) |
Dec 02, 2016 | 3.130 | 3.130 | 3.070 | 3.110 | 105,901 | -0.03(-0.96%) |
Dec 01, 2016 | 3.170 | 3.240 | 3.110 | 3.140 | 147,910 | -0.05(-1.57%) |
Nov 30, 2016 | 3.220 | 3.230 | 3.105 | 3.190 | 99,858 | -0.03(-0.93%) |
Nov 29, 2016 | 3.250 | 3.330 | 3.179 | 3.220 | 116,386 | -0.03(-0.92%) |
Nov 28, 2016 | 3.220 | 3.250 | 3.120 | 3.250 | 154,080 | +0.03(+0.93%) |
Nov 25, 2016 | 3.170 | 3.300 | 2.980 | 3.220 | 110,489 | +0.11(+3.54%) |
Nov 23, 2016 | 3.110 | 3.110 | 3.110 | 0 | +0.13(+4.36%) | |
Nov 22, 2016 | 2.900 | 3.000 | 2.850 | 2.980 | 148,546 | +0.12(+4.20%) |
Nov 21, 2016 | 2.750 | 2.880 | 2.630 | 2.860 | 247,144 | +0.10(+3.62%) |
Nov 18, 2016 | 2.660 | 2.800 | 2.660 | 2.760 | 306,673 | +0.09(+3.37%) |
Nov 17, 2016 | 2.700 | 2.720 | 2.660 | 2.670 | 110,730 | -0.05(-1.84%) |
Nov 16, 2016 | 2.630 | 2.720 | 2.610 | 2.720 | 279,991 | +0.09(+3.42%) |
Nov 15, 2016 | 2.700 | 2.730 | 2.610 | 2.630 | 155,288 | -0.07(-2.59%) |
Nov 14, 2016 | 2.890 | 2.900 | 2.680 | 2.700 | 214,812 | -0.12(-4.26%) |
Nov 11, 2016 | 2.800 | 2.950 | 2.750 | 2.820 | 258,803 | +0.04(+1.44%) |
Nov 10, 2016 | 3.270 | 3.270 | 2.730 | 2.780 | 177,537 | -0.59(-17.51%) |
Nov 09, 2016 | 3.380 | 3.040 | 3.370 | 93,463 | +0.33(+10.86%) | |
Nov 08, 2016 | 3.090 | 3.130 | 3.020 | 3.040 | 54,668 | -0.04(-1.30%) |
Nov 07, 2016 | 3.100 | 3.100 | 3.021 | 3.080 | 39,754 | +0.08(+2.67%) |
Nov 04, 2016 | 3.050 | 3.140 | 3.000 | 3.000 | 33,466 | -0.01(-0.33%) |
Nov 03, 2016 | 2.990 | 3.080 | 2.990 | 3.010 | 39,278 | +0.05(+1.69%) |
Nov 02, 2016 | 2.990 | 3.060 | 2.930 | 2.960 | 54,748 | -0.04(-1.33%) |
Nov 01, 2016 | 2.950 | 3.010 | 2.890 | 3.000 | 82,010 | +0.10(+3.45%) |
Oct 31, 2016 | 2.950 | 2.970 | 2.890 | 2.900 | 125,129 | -0.06(-2.03%) |
Oct 28, 2016 | 2.950 | 3.240 | 2.894 | 2.960 | 86,268 | +0.00(+0.00%) |
Oct 27, 2016 | 3.090 | 3.090 | 2.930 | 2.960 | 98,430 | -0.10(-3.27%) |
Oct 26, 2016 | 3.150 | 3.190 | 3.050 | 3.060 | 33,219 | -0.08(-2.55%) |
Oct 25, 2016 | 3.140 | 3.190 | 3.120 | 3.140 | 33,897 | -0.01(-0.32%) |
Oct 24, 2016 | 3.110 | 3.170 | 2.924 | 3.150 | 61,018 | +0.09(+2.94%) |
Oct 21, 2016 | 2.970 | 3.110 | 2.920 | 3.060 | 103,604 | +0.04(+1.32%) |
Oct 20, 2016 | 3.140 | 3.150 | 2.910 | 3.020 | 161,068 | -0.15(-4.73%) |
Oct 19, 2016 | 3.120 | 3.210 | 3.120 | 3.170 | 51,193 | +0.03(+0.96%) |
Oct 18, 2016 | 3.110 | 3.190 | 3.110 | 3.140 | 21,053 | +0.09(+2.95%) |
Oct 17, 2016 | 3.090 | 3.110 | 3.050 | 3.050 | 56,732 | -0.07(-2.24%) |
Oct 14, 2016 | 3.040 | 3.130 | 3.040 | 3.120 | 43,987 | +0.07(+2.30%) |
Oct 13, 2016 | 3.070 | 3.080 | 3.030 | 3.050 | 75,333 | -0.06(-1.93%) |
Oct 12, 2016 | 3.070 | 3.240 | 3.060 | 3.110 | 24,752 | +0.03(+0.97%) |
Oct 11, 2016 | 3.170 | 3.170 | 3.050 | 3.080 | 29,051 | -0.08(-2.53%) |
Oct 10, 2016 | 3.020 | 3.170 | 2.980 | 3.160 | 52,962 | +0.17(+5.69%) |
Oct 07, 2016 | 3.010 | 3.030 | 2.970 | 2.990 | 72,919 | -0.01(-0.33%) |
Oct 06, 2016 | 3.000 | 3.050 | 2.990 | 3.000 | 87,999 | -0.02(-0.66%) |
Oct 05, 2016 | 3.060 | 3.080 | 3.000 | 3.020 | 164,826 | +0.00(+0.00%) |
Oct 04, 2016 | 3.060 | 3.130 | 3.010 | 3.020 | 56,898 | -0.06(-1.95%) |
Oct 03, 2016 | 3.000 | 3.100 | 3.000 | 3.080 | 83,239 | +0.06(+1.99%) |
Sep 30, 2016 | 3.030 | 3.130 | 3.000 | 3.020 | 133,787 | +0.01(+0.33%) |
Sep 29, 2016 | 3.060 | 3.130 | 3.000 | 3.010 | 54,897 | -0.03(-0.99%) |
Sep 28, 2016 | 3.040 | 3.100 | 2.810 | 3.040 | 79,747 | -0.02(-0.65%) |
Sep 27, 2016 | 3.150 | 3.150 | 3.030 | 3.060 | 69,840 | +0.00(+0.00%) |
Sep 26, 2016 | 3.100 | 3.110 | 3.050 | 3.060 | 74,581 | -0.05(-1.61%) |
Sep 23, 2016 | 3.110 | 3.370 | 3.070 | 3.110 | 67,687 | -0.01(-0.32%) |
Sep 22, 2016 | 3.160 | 3.160 | 3.080 | 3.120 | 104,731 | +0.01(+0.32%) |
Sep 21, 2016 | 3.070 | 3.250 | 3.070 | 3.110 | 121,098 | +0.02(+0.65%) |
Sep 20, 2016 | 3.230 | 3.230 | 3.060 | 3.090 | 69,209 | -0.10(-3.13%) |
Sep 19, 2016 | 3.270 | 3.270 | 3.130 | 3.190 | 64,838 | -0.04(-1.24%) |
Sep 16, 2016 | 3.040 | 3.310 | 3.000 | 3.230 | 151,783 | +0.21(+6.95%) |
Sep 15, 2016 | 3.060 | 3.110 | 2.990 | 3.020 | 66,878 | -0.01(-0.33%) |
Sep 14, 2016 | 3.040 | 3.110 | 2.970 | 3.030 | 141,108 | -0.03(-0.98%) |
Sep 13, 2016 | 3.290 | 3.290 | 3.060 | 3.060 | 96,947 | -0.20(-6.13%) |
Sep 12, 2016 | 3.220 | 3.380 | 3.200 | 3.260 | 79,693 | +0.04(+1.24%) |
Sep 09, 2016 | 3.410 | 3.440 | 3.160 | 3.220 | 55,248 | -0.25(-7.20%) |
Sep 08, 2016 | 3.470 | 3.480 | 3.380 | 3.470 | 70,515 | -0.01(-0.29%) |
Sep 07, 2016 | 3.440 | 3.500 | 3.420 | 3.480 | 50,331 | +0.04(+1.16%) |
Sep 06, 2016 | 3.340 | 3.450 | 3.340 | 3.440 | 36,226 | +0.08(+2.38%) |
Sep 02, 2016 | 3.190 | 3.360 | 3.360 | 3.360 | 49,400 | +0.17(+5.33%) |
Sep 01, 2016 | 3.070 | 3.200 | 3.040 | 3.190 | 57,250 | +0.13(+4.25%) |
Aug 31, 2016 | 3.130 | 3.160 | 3.020 | 3.060 | 115,865 | -0.04(-1.29%) |
Aug 30, 2016 | 3.050 | 3.210 | 3.050 | 3.100 | 29,828 | +0.03(+0.98%) |
Aug 29, 2016 | 3.060 | 3.090 | 3.015 | 3.070 | 54,645 | -0.02(-0.65%) |
Aug 26, 2016 | 3.320 | 3.360 | 3.050 | 3.090 | 35,592 | -0.06(-1.75%) |
Aug 25, 2016 | 3.100 | 3.350 | 3.100 | 3.145 | 30,774 | +0.00(+0.16%) |
Aug 24, 2016 | 3.180 | 3.410 | 3.080 | 3.140 | 72,223 | -0.05(-1.57%) |
Aug 23, 2016 | 3.130 | 3.210 | 3.130 | 3.190 | 38,672 | +0.04(+1.27%) |
Aug 22, 2016 | 3.150 | 3.200 | 3.120 | 3.150 | 65,027 | -0.02(-0.63%) |
Aug 19, 2016 | 3.300 | 3.300 | 3.120 | 3.170 | 80,734 | -0.13(-3.94%) |
Aug 18, 2016 | 3.300 | 3.480 | 3.260 | 3.300 | 69,936 | -0.01(-0.30%) |
Aug 17, 2016 | 3.360 | 3.490 | 3.210 | 3.310 | 37,429 | -0.06(-1.78%) |
Aug 16, 2016 | 3.290 | 3.580 | 3.280 | 3.370 | 49,283 | +0.05(+1.51%) |
Aug 15, 2016 | 3.170 | 3.350 | 3.170 | 3.320 | 70,808 | +0.10(+3.11%) |
Aug 12, 2016 | 3.210 | 3.232 | 3.170 | 3.220 | 48,206 | +0.00(+0.00%) |
Aug 11, 2016 | 3.190 | 3.245 | 3.160 | 3.220 | 70,881 | +0.03(+0.94%) |
Aug 10, 2016 | 3.420 | 3.420 | 3.050 | 3.190 | 70,586 | -0.18(-5.34%) |
Aug 09, 2016 | 3.450 | 3.500 | 3.370 | 3.370 | 56,266 | -0.10(-2.88%) |
Aug 08, 2016 | 3.450 | 3.500 | 3.400 | 3.470 | 35,912 | +0.01(+0.29%) |
Aug 05, 2016 | 3.460 | 3.500 | 3.420 | 3.460 | 54,043 | +0.00(+0.00%) |
Aug 04, 2016 | 3.650 | 3.680 | 3.440 | 3.460 | 65,182 | -0.13(-3.62%) |
Aug 03, 2016 | 3.530 | 3.600 | 3.500 | 3.590 | 34,206 | +0.07(+1.99%) |
Aug 02, 2016 | 3.620 | 3.620 | 3.480 | 3.520 | 45,664 | -0.13(-3.56%) |
Aug 01, 2016 | 3.620 | 3.740 | 3.460 | 3.650 | 57,276 | +0.02(+0.55%) |
Jul 29, 2016 | 3.660 | 3.680 | 3.590 | 3.630 | 91,991 | -0.06(-1.63%) |
Jul 28, 2016 | 3.560 | 3.770 | 3.560 | 3.690 | 40,253 | -0.01(-0.27%) |
Jul 27, 2016 | 3.580 | 3.730 | 3.570 | 3.700 | 81,267 | +0.10(+2.78%) |
Jul 26, 2016 | 3.810 | 3.820 | 3.540 | 3.600 | 64,925 | -0.18(-4.76%) |
Jul 25, 2016 | 3.850 | 3.850 | 3.760 | 3.780 | 27,353 | -0.08(-2.07%) |
Jul 22, 2016 | 3.830 | 3.880 | 3.750 | 3.860 | 22,603 | +0.05(+1.31%) |
Jul 21, 2016 | 3.960 | 4.000 | 3.800 | 3.810 | 25,851 | -0.12(-3.05%) |
Jul 20, 2016 | 4.010 | 4.010 | 3.890 | 3.930 | 23,319 | -0.04(-1.01%) |
Jul 19, 2016 | 4.040 | 4.050 | 3.890 | 3.970 | 37,615 | -0.05(-1.24%) |
Jul 18, 2016 | 3.990 | 4.060 | 3.960 | 4.020 | 44,611 | +0.03(+0.75%) |
Jul 15, 2016 | 3.720 | 4.000 | 3.670 | 3.990 | 64,676 | +0.27(+7.26%) |
Jul 14, 2016 | 3.680 | 3.780 | 3.539 | 3.720 | 36,071 | +0.06(+1.64%) |
Jul 13, 2016 | 3.600 | 3.690 | 3.560 | 3.660 | 61,083 | +0.06(+1.67%) |
Jul 12, 2016 | 3.550 | 3.670 | 3.410 | 3.600 | 113,002 | +0.04(+1.12%) |
Jul 11, 2016 | 3.400 | 3.630 | 3.190 | 3.560 | 135,514 | +0.16(+4.71%) |
Jul 08, 2016 | 3.310 | 3.420 | 3.260 | 3.400 | 111,777 | +0.14(+4.29%) |
Jul 07, 2016 | 3.380 | 3.400 | 3.120 | 3.260 | 96,739 | -0.14(-4.12%) |
Jul 05, 2016 | 3.820 | 3.820 | 3.320 | 3.400 | 42,776 | -0.16(-4.49%) |
Jul 01, 2016 | 3.610 | 3.560 | 3.560 | 3.560 | 42,700 | +0.01(+0.28%) |
Jun 30, 2016 | 3.445 | 3.590 | 3.370 | 3.550 | 99,821 | +0.14(+4.11%) |
Jun 29, 2016 | 3.300 | 3.420 | 3.250 | 3.410 | 59,509 | +0.16(+4.92%) |
Jun 28, 2016 | 3.200 | 3.370 | 3.150 | 3.250 | 68,036 | +0.10(+3.17%) |
Jun 27, 2016 | 3.060 | 3.165 | 2.940 | 3.150 | 118,213 | +0.06(+1.94%) |
Jun 24, 2016 | 3.000 | 3.190 | 2.950 | 3.090 | 303,436 | -0.10(-3.13%) |
Jun 23, 2016 | 3.210 | 3.280 | 3.180 | 3.190 | 110,501 | +0.02(+0.63%) |
Jun 22, 2016 | 3.220 | 3.240 | 2.820 | 3.170 | 68,783 | -0.03(-0.94%) |
Jun 21, 2016 | 3.330 | 3.340 | 3.180 | 3.200 | 81,749 | -0.11(-3.32%) |
Jun 20, 2016 | 3.330 | 3.430 | 3.290 | 3.310 | 53,676 | +0.05(+1.53%) |
Jun 17, 2016 | 3.250 | 3.300 | 3.200 | 3.260 | 124,767 | +0.02(+0.62%) |
Jun 16, 2016 | 3.270 | 3.310 | 3.200 | 3.240 | 57,275 | -0.10(-2.99%) |
Jun 15, 2016 | 3.460 | 3.460 | 3.330 | 3.340 | 36,310 | -0.07(-2.05%) |
Jun 14, 2016 | 3.340 | 3.340 | 3.310 | 3.410 | 53,797 | +0.02(+0.59%) |
Jun 13, 2016 | 3.530 | 3.615 | 3.270 | 3.390 | 86,290 | -0.15(-4.24%) |
Jun 10, 2016 | 3.690 | 3.720 | 3.490 | 3.540 | 141,000 | -0.24(-6.35%) |
Jun 09, 2016 | 3.800 | 3.810 | 3.690 | 3.780 | 86,694 | -0.03(-0.79%) |
Jun 08, 2016 | 3.780 | 3.840 | 3.700 | 3.810 | 43,381 | +0.03(+0.79%) |
Jun 07, 2016 | 3.650 | 3.790 | 3.619 | 3.780 | 89,458 | +0.10(+2.72%) |
Jun 06, 2016 | 3.540 | 3.750 | 3.340 | 3.680 | 68,924 | +0.12(+3.37%) |
Jun 03, 2016 | 3.650 | 3.650 | 3.500 | 3.560 | 82,505 | -0.11(-3.00%) |
Jun 02, 2016 | 3.670 | 3.720 | 3.220 | 3.670 | 122,242 | -0.01(-0.27%) |
Jun 01, 2016 | 3.570 | 3.730 | 3.570 | 3.680 | 64,535 | -0.02(-0.54%) |
May 31, 2016 | 3.660 | 3.740 | 3.570 | 3.700 | 103,790 | +0.04(+1.09%) |
May 27, 2016 | 3.500 | 3.660 | 3.660 | 3.660 | 83,100 | +0.11(+3.10%) |
May 26, 2016 | 3.450 | 3.560 | 3.430 | 3.550 | 83,874 | +0.05(+1.43%) |
May 25, 2016 | 3.490 | 3.530 | 3.410 | 3.500 | 218,547 | +0.05(+1.45%) |
May 24, 2016 | 3.330 | 3.460 | 3.330 | 3.450 | 184,882 | +0.12(+3.60%) |
May 23, 2016 | 3.340 | 3.450 | 3.300 | 3.330 | 98,295 | +0.00(+0.00%) |
May 20, 2016 | 3.100 | 3.450 | 3.050 | 3.330 | 115,391 | +0.25(+8.12%) |
May 19, 2016 | 3.000 | 3.090 | 2.960 | 3.080 | 73,603 | +0.02(+0.65%) |
May 18, 2016 | 3.070 | 3.100 | 3.010 | 3.060 | 27,569 | +0.07(+2.34%) |
May 17, 2016 | 3.050 | 3.140 | 2.940 | 2.990 | 102,960 | -0.05(-1.64%) |
May 16, 2016 | 3.130 | 3.230 | 3.010 | 3.040 | 83,662 | -0.12(-3.80%) |
May 13, 2016 | 3.050 | 3.180 | 3.050 | 3.160 | 67,964 | +0.06(+1.94%) |
May 12, 2016 | 3.110 | 3.110 | 2.940 | 3.100 | 629,111 | -0.01(-0.32%) |
May 11, 2016 | 3.360 | 3.370 | 3.070 | 3.110 | 202,867 | -0.42(-11.90%) |
May 10, 2016 | 3.490 | 3.630 | 3.460 | 3.530 | 40,568 | +0.09(+2.62%) |
May 09, 2016 | 3.410 | 3.570 | 3.320 | 3.440 | 50,307 | +0.00(+0.00%) |
May 06, 2016 | 3.360 | 3.450 | 3.260 | 3.440 | 148,402 | +0.04(+1.18%) |
May 05, 2016 | 3.300 | 3.580 | 3.260 | 3.400 | 62,736 | +0.14(+4.29%) |
May 04, 2016 | 3.470 | 3.470 | 3.250 | 3.260 | 99,590 | -0.17(-4.96%) |
May 03, 2016 | 3.560 | 3.620 | 3.410 | 3.430 | 45,886 | -0.18(-4.99%) |