Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 6.400 | 6.750 | 6.150 | 6.550 | 42,679 | +0.10(+1.55%) |
Jan 30, 2017 | 6.600 | 6.600 | 6.450 | 6.450 | 38,242 | -0.15(-2.27%) |
Jan 27, 2017 | 6.550 | 6.850 | 6.550 | 6.600 | 56,706 | +0.05(+0.76%) |
Jan 26, 2017 | 6.550 | 6.600 | 6.500 | 6.550 | 57,572 | +0.15(+2.34%) |
Jan 25, 2017 | 6.500 | 6.500 | 6.250 | 6.400 | 56,307 | +0.05(+0.79%) |
Jan 24, 2017 | 6.350 | 6.450 | 6.250 | 6.350 | 56,305 | -0.05(-0.78%) |
Jan 23, 2017 | 6.550 | 6.650 | 6.150 | 6.400 | 47,970 | -0.05(-0.78%) |
Jan 20, 2017 | 6.850 | 6.991 | 6.000 | 6.450 | 113,772 | -0.25(-3.73%) |
Jan 19, 2017 | 6.550 | 6.750 | 6.425 | 6.700 | 65,049 | +0.20(+3.08%) |
Jan 18, 2017 | 6.400 | 6.650 | 6.200 | 6.500 | 53,636 | +0.00(+0.00%) |
Jan 17, 2017 | 6.450 | 7.100 | 6.300 | 6.500 | 180,757 | +0.20(+3.17%) |
Jan 13, 2017 | 6.300 | 6.300 | 6.300 | 0 | +0.55(+9.57%) | |
Jan 12, 2017 | 5.600 | 5.750 | 5.450 | 5.750 | 30,665 | +0.05(+0.88%) |
Jan 11, 2017 | 5.750 | 5.750 | 5.550 | 5.700 | 29,880 | -0.05(-0.87%) |
Jan 10, 2017 | 5.650 | 5.750 | 5.650 | 5.750 | 65,917 | +0.10(+1.77%) |
Jan 09, 2017 | 5.550 | 5.650 | 5.300 | 5.650 | 219,401 | +0.30(+5.61%) |
Jan 06, 2017 | 5.350 | 5.400 | 5.200 | 5.350 | 31,753 | +0.05(+0.94%) |
Jan 05, 2017 | 5.150 | 5.350 | 5.100 | 5.300 | 46,345 | +0.20(+3.92%) |
Jan 04, 2017 | 5.250 | 5.400 | 4.800 | 5.100 | 217,182 | -0.05(-0.97%) |
Jan 03, 2017 | 4.500 | 5.150 | 4.350 | 5.150 | 92,309 | +0.90(+21.18%) |
Dec 30, 2016 | 4.250 | 4.250 | 4.250 | 0 | -0.12(-2.86%) | |
Dec 29, 2016 | 4.400 | 4.550 | 4.300 | 4.375 | 31,139 | +0.03(+0.57%) |
Dec 28, 2016 | 4.600 | 4.600 | 4.300 | 4.350 | 25,651 | -0.25(-5.43%) |
Dec 27, 2016 | 4.750 | 4.850 | 4.600 | 4.600 | 15,380 | -0.25(-5.15%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.05(+1.04%) | |
Dec 22, 2016 | 4.750 | 4.950 | 4.475 | 4.800 | 4,651 | +0.00(+0.00%) |
Dec 21, 2016 | 4.900 | 4.900 | 4.700 | 4.800 | 12,730 | +0.00(+0.00%) |
Dec 20, 2016 | 4.750 | 4.900 | 4.700 | 4.800 | 28,199 | -0.05(-1.03%) |
Dec 19, 2016 | 4.950 | 5.000 | 4.750 | 4.850 | 27,654 | -0.15(-3.00%) |
Dec 16, 2016 | 4.900 | 5.000 | 4.700 | 5.000 | 42,987 | +0.00(+0.00%) |
Dec 15, 2016 | 4.800 | 5.000 | 4.719 | 5.000 | 36,395 | +0.20(+4.17%) |
Dec 14, 2016 | 4.650 | 5.000 | 4.550 | 4.800 | 28,748 | +0.05(+1.05%) |
Dec 13, 2016 | 4.800 | 4.850 | 4.650 | 4.750 | 17,346 | +0.00(+0.00%) |
Dec 12, 2016 | 4.750 | 5.150 | 4.700 | 4.750 | 64,004 | +0.10(+2.15%) |
Dec 09, 2016 | 4.100 | 4.650 | 4.100 | 4.650 | 32,961 | +0.50(+12.05%) |
Dec 08, 2016 | 4.150 | 4.250 | 4.100 | 4.150 | 71,671 | +0.00(+0.00%) |
Dec 07, 2016 | 4.250 | 4.250 | 4.150 | 4.150 | 26,728 | -0.05(-1.19%) |
Dec 06, 2016 | 4.050 | 4.300 | 4.000 | 4.200 | 20,039 | +0.15(+3.70%) |
Dec 05, 2016 | 3.900 | 4.100 | 3.900 | 4.050 | 20,843 | +0.09(+2.40%) |
Dec 02, 2016 | 4.100 | 4.242 | 3.950 | 3.955 | 64,824 | -0.09(-2.35%) |
Dec 01, 2016 | 4.200 | 4.500 | 4.000 | 4.050 | 57,113 | -0.20(-4.71%) |
Nov 30, 2016 | 4.400 | 4.750 | 4.200 | 4.250 | 61,757 | -0.10(-2.30%) |
Nov 29, 2016 | 4.850 | 4.995 | 4.350 | 4.350 | 43,208 | -0.45(-9.38%) |
Nov 28, 2016 | 4.500 | 4.900 | 4.200 | 4.800 | 76,132 | +0.35(+7.87%) |
Nov 25, 2016 | 4.550 | 4.650 | 4.300 | 4.450 | 10,225 | -0.05(-1.11%) |
Nov 23, 2016 | 4.500 | 4.500 | 4.500 | 0 | +0.30(+7.14%) | |
Nov 22, 2016 | 4.250 | 4.550 | 4.150 | 4.200 | 34,037 | -0.10(-2.33%) |
Nov 21, 2016 | 4.350 | 4.400 | 4.100 | 4.300 | 135,946 | -0.05(-1.15%) |
Nov 18, 2016 | 4.500 | 4.700 | 4.050 | 4.350 | 1,933,371 | -0.25(-5.43%) |
Nov 17, 2016 | 4.400 | 4.600 | 4.400 | 4.600 | 23,568 | +0.10(+2.22%) |
Nov 16, 2016 | 4.400 | 4.500 | 4.300 | 4.500 | 55,555 | +0.05(+1.12%) |
Nov 15, 2016 | 4.550 | 4.652 | 4.100 | 4.450 | 94,795 | -0.15(-3.26%) |
Nov 14, 2016 | 4.828 | 4.850 | 4.350 | 4.600 | 43,940 | -0.18(-3.66%) |
Nov 11, 2016 | 5.000 | 5.100 | 4.650 | 4.775 | 75,889 | -0.27(-5.45%) |
Nov 10, 2016 | 5.350 | 5.400 | 4.975 | 5.050 | 74,532 | -0.35(-6.48%) |
Nov 09, 2016 | 5.200 | 5.400 | 5.200 | 5.400 | 10,938 | +0.05(+0.93%) |
Nov 08, 2016 | 5.150 | 5.400 | 5.060 | 5.350 | 44,801 | +0.25(+4.90%) |
Nov 07, 2016 | 5.100 | 5.350 | 5.050 | 5.100 | 264,648 | +0.15(+3.03%) |
Nov 04, 2016 | 5.000 | 5.120 | 4.900 | 4.950 | 84,615 | -0.15(-2.94%) |
Nov 03, 2016 | 5.000 | 5.200 | 5.000 | 5.100 | 17,641 | +0.05(+0.99%) |
Nov 02, 2016 | 5.250 | 5.400 | 5.050 | 5.050 | 17,921 | -0.17(-3.35%) |
Nov 01, 2016 | 5.650 | 5.650 | 5.225 | 5.225 | 56,202 | -0.18(-3.24%) |
Oct 31, 2016 | 5.400 | 5.450 | 5.375 | 5.400 | 9,449 | +0.03(+0.47%) |
Oct 28, 2016 | 5.400 | 5.500 | 5.350 | 5.375 | 9,340 | -0.05(-0.92%) |
Oct 27, 2016 | 5.150 | 5.500 | 5.150 | 5.425 | 37,670 | +0.27(+5.34%) |
Oct 26, 2016 | 5.300 | 5.400 | 5.100 | 5.150 | 93,524 | -0.25(-4.63%) |
Oct 25, 2016 | 5.300 | 5.450 | 5.300 | 5.400 | 63,732 | +0.03(+0.47%) |
Oct 24, 2016 | 5.300 | 5.450 | 5.300 | 5.375 | 104,215 | +0.03(+0.47%) |
Oct 21, 2016 | 5.050 | 5.405 | 5.050 | 5.350 | 29,452 | +0.25(+4.90%) |
Oct 20, 2016 | 5.100 | 5.350 | 5.100 | 5.100 | 8,004 | -0.05(-0.97%) |
Oct 19, 2016 | 5.150 | 5.300 | 5.050 | 5.150 | 7,876 | -0.05(-0.96%) |
Oct 18, 2016 | 5.200 | 5.350 | 5.100 | 5.200 | 54,893 | +0.05(+0.97%) |
Oct 17, 2016 | 5.500 | 5.500 | 5.050 | 5.150 | 32,602 | -0.30(-5.50%) |
Oct 14, 2016 | 5.450 | 5.450 | 5.253 | 5.450 | 11,979 | +0.05(+0.93%) |
Oct 13, 2016 | 5.200 | 5.550 | 5.200 | 5.400 | 26,261 | +0.20(+3.85%) |
Oct 12, 2016 | 5.100 | 5.300 | 4.900 | 5.200 | 340,925 | +0.15(+2.97%) |
Oct 11, 2016 | 5.350 | 5.550 | 5.032 | 5.050 | 52,363 | -0.35(-6.48%) |
Oct 10, 2016 | 4.950 | 5.400 | 4.945 | 5.400 | 36,721 | +0.51(+10.43%) |
Oct 07, 2016 | 4.830 | 5.050 | 4.820 | 4.890 | 40,416 | -0.08(-1.61%) |
Oct 06, 2016 | 5.650 | 5.650 | 4.880 | 4.970 | 896,830 | -0.52(-9.47%) |
Oct 05, 2016 | 5.200 | 5.560 | 5.020 | 5.490 | 608,235 | +0.37(+7.23%) |
Oct 04, 2016 | 5.150 | 5.310 | 4.870 | 5.120 | 423,239 | -0.15(-2.85%) |
Oct 03, 2016 | 4.960 | 5.510 | 4.960 | 5.270 | 212,647 | +0.28(+5.61%) |
Sep 30, 2016 | 4.761 | 5.006 | 4.761 | 4.990 | 13,503 | +0.23(+4.83%) |
Sep 29, 2016 | 5.090 | 5.170 | 4.635 | 4.760 | 9,182 | -0.25(-4.99%) |
Sep 28, 2016 | 5.250 | 5.250 | 4.950 | 5.010 | 17,963 | -0.04(-0.79%) |
Sep 27, 2016 | 5.070 | 5.110 | 5.000 | 5.050 | 25,890 | +0.08(+1.61%) |
Sep 26, 2016 | 5.090 | 5.212 | 4.930 | 4.970 | 8,687 | -0.18(-3.50%) |
Sep 23, 2016 | 4.850 | 5.230 | 4.850 | 5.150 | 24,054 | -0.03(-0.58%) |
Sep 22, 2016 | 5.080 | 5.430 | 5.080 | 5.180 | 62,979 | +0.20(+4.02%) |
Sep 21, 2016 | 4.650 | 5.060 | 4.650 | 4.980 | 28,223 | +0.42(+9.21%) |
Sep 20, 2016 | 4.870 | 5.030 | 4.560 | 4.560 | 27,268 | -0.25(-5.20%) |
Sep 19, 2016 | 4.720 | 5.030 | 4.720 | 4.810 | 10,166 | +0.00(+0.00%) |
Sep 16, 2016 | 4.550 | 4.810 | 4.500 | 4.810 | 14,908 | +0.20(+4.34%) |
Sep 15, 2016 | 4.270 | 4.630 | 4.270 | 4.610 | 17,577 | +0.09(+1.99%) |
Sep 14, 2016 | 4.800 | 4.813 | 4.495 | 4.520 | 41,550 | -0.26(-5.44%) |
Sep 13, 2016 | 5.170 | 5.180 | 4.750 | 4.780 | 37,644 | -0.36(-7.00%) |
Sep 12, 2016 | 5.190 | 5.386 | 5.050 | 5.140 | 50,374 | +0.05(+0.98%) |
Sep 09, 2016 | 4.880 | 5.170 | 4.817 | 5.090 | 45,769 | +0.22(+4.52%) |
Sep 08, 2016 | 4.620 | 4.880 | 4.620 | 4.870 | 42,865 | +0.33(+7.27%) |
Sep 07, 2016 | 4.460 | 4.680 | 4.378 | 4.540 | 25,673 | +0.22(+5.09%) |
Sep 06, 2016 | 4.240 | 4.340 | 4.240 | 4.320 | 35,677 | +0.12(+2.86%) |
Sep 02, 2016 | 4.190 | 4.200 | 4.200 | 4.200 | 5,200 | +0.05(+1.20%) |
Sep 01, 2016 | 4.140 | 4.190 | 4.090 | 4.150 | 33,619 | -0.01(-0.24%) |
Aug 31, 2016 | 4.350 | 4.350 | 4.110 | 4.160 | 46,356 | -0.22(-5.02%) |
Aug 30, 2016 | 4.300 | 4.660 | 4.300 | 4.380 | 36,906 | +0.06(+1.39%) |
Aug 29, 2016 | 4.400 | 4.470 | 4.110 | 4.320 | 47,649 | -0.08(-1.82%) |
Aug 26, 2016 | 4.440 | 4.800 | 4.394 | 4.400 | 77,512 | -0.04(-0.90%) |
Aug 25, 2016 | 4.260 | 4.480 | 4.260 | 4.440 | 71,939 | +0.19(+4.47%) |
Aug 24, 2016 | 4.200 | 4.380 | 4.200 | 4.250 | 61,358 | +0.23(+5.72%) |
Aug 23, 2016 | 4.010 | 4.090 | 3.950 | 4.020 | 57,771 | +0.04(+1.01%) |
Aug 22, 2016 | 4.180 | 4.180 | 3.950 | 3.980 | 14,853 | -0.10(-2.45%) |
Aug 19, 2016 | 4.080 | 4.080 | 3.990 | 4.080 | 5,489 | -0.01(-0.24%) |
Aug 18, 2016 | 4.250 | 4.250 | 4.076 | 4.090 | 5,197 | -0.03(-0.73%) |
Aug 17, 2016 | 4.176 | 4.185 | 4.120 | 4.120 | 8,578 | -0.07(-1.67%) |
Aug 16, 2016 | 3.930 | 4.240 | 3.930 | 4.190 | 21,240 | +0.26(+6.62%) |
Aug 15, 2016 | 3.960 | 4.088 | 3.930 | 3.930 | 11,153 | -0.04(-1.01%) |
Aug 12, 2016 | 4.076 | 4.076 | 3.970 | 3.970 | 9,151 | -0.01(-0.25%) |
Aug 11, 2016 | 3.970 | 4.000 | 3.920 | 3.980 | 16,495 | +0.01(+0.25%) |
Aug 10, 2016 | 3.960 | 4.030 | 3.960 | 3.970 | 9,689 | -0.00(-0.13%) |
Aug 09, 2016 | 4.060 | 4.065 | 3.860 | 3.975 | 117,257 | +0.02(+0.51%) |
Aug 08, 2016 | 4.040 | 4.130 | 3.910 | 3.955 | 8,580 | -0.05(-1.37%) |
Aug 05, 2016 | 3.950 | 4.030 | 3.941 | 4.010 | 13,207 | +0.09(+2.30%) |
Aug 04, 2016 | 3.920 | 3.980 | 3.920 | 3.920 | 5,117 | -0.06(-1.51%) |
Aug 03, 2016 | 3.970 | 4.010 | 3.880 | 3.980 | 79,869 | +0.02(+0.51%) |
Aug 02, 2016 | 3.970 | 3.970 | 3.880 | 3.960 | 1,164 | +0.02(+0.53%) |
Aug 01, 2016 | 3.940 | 3.960 | 3.860 | 3.939 | 9,136 | +0.02(+0.48%) |
Jul 29, 2016 | 3.878 | 3.950 | 3.878 | 3.920 | 10,984 | +0.04(+1.03%) |
Jul 28, 2016 | 3.880 | 3.930 | 3.860 | 3.880 | 15,403 | +0.00(+0.00%) |
Jul 27, 2016 | 3.930 | 3.940 | 3.870 | 3.880 | 27,441 | -0.07(-1.77%) |
Jul 26, 2016 | 3.870 | 3.950 | 3.850 | 3.950 | 5,959 | +0.03(+0.76%) |
Jul 25, 2016 | 3.870 | 4.090 | 3.870 | 3.920 | 12,122 | +0.03(+0.77%) |
Jul 22, 2016 | 4.100 | 4.100 | 3.870 | 3.890 | 38,497 | -0.07(-1.89%) |
Jul 21, 2016 | 3.840 | 4.020 | 3.825 | 3.965 | 15,665 | +0.15(+4.07%) |
Jul 20, 2016 | 3.822 | 3.850 | 3.760 | 3.810 | 56,898 | +0.04(+1.06%) |
Jul 19, 2016 | 3.750 | 3.790 | 3.750 | 3.770 | 16,381 | -0.02(-0.53%) |
Jul 18, 2016 | 3.710 | 3.790 | 3.700 | 3.790 | 13,118 | -0.01(-0.26%) |
Jul 15, 2016 | 3.835 | 3.845 | 3.730 | 3.800 | 13,806 | -0.05(-1.30%) |
Jul 14, 2016 | 3.770 | 3.870 | 3.770 | 3.850 | 19,503 | +0.08(+2.12%) |
Jul 13, 2016 | 3.730 | 3.770 | 3.700 | 3.770 | 25,790 | +0.05(+1.34%) |
Jul 12, 2016 | 3.700 | 3.740 | 3.570 | 3.720 | 66,357 | +0.01(+0.13%) |
Jul 11, 2016 | 3.680 | 3.800 | 3.584 | 3.715 | 19,318 | +0.01(+0.41%) |
Jul 08, 2016 | 3.586 | 3.710 | 3.530 | 3.700 | 32,579 | -0.05(-1.33%) |
Jul 07, 2016 | 3.820 | 3.860 | 3.650 | 3.750 | 5,527 | +0.11(+3.02%) |
Jul 05, 2016 | 3.730 | 3.740 | 3.550 | 3.640 | 12,184 | +0.09(+2.54%) |
Jul 01, 2016 | 3.636 | 3.550 | 3.550 | 3.550 | 6,100 | +0.01(+0.28%) |
Jun 30, 2016 | 3.690 | 3.690 | 3.530 | 3.540 | 8,187 | +0.02(+0.57%) |
Jun 29, 2016 | 3.430 | 3.580 | 3.353 | 3.520 | 12,110 | +0.21(+6.34%) |
Jun 28, 2016 | 3.313 | 3.410 | 3.250 | 3.310 | 15,095 | +0.06(+1.85%) |
Jun 27, 2016 | 3.460 | 3.460 | 3.250 | 3.250 | 15,357 | -0.28(-7.93%) |
Jun 24, 2016 | 3.440 | 3.550 | 3.440 | 3.530 | 16,541 | -0.01(-0.28%) |
Jun 23, 2016 | 3.510 | 3.670 | 3.500 | 3.540 | 56,045 | +0.04(+1.14%) |
Jun 22, 2016 | 3.525 | 3.530 | 3.480 | 3.500 | 16,999 | +0.00(+0.00%) |
Jun 21, 2016 | 3.500 | 3.520 | 3.430 | 3.500 | 11,564 | -0.01(-0.28%) |
Jun 20, 2016 | 3.650 | 3.650 | 3.460 | 3.510 | 10,847 | +0.01(+0.29%) |
Jun 17, 2016 | 3.560 | 3.570 | 3.500 | 3.500 | 7,081 | -0.01(-0.28%) |
Jun 16, 2016 | 3.500 | 3.580 | 3.460 | 3.510 | 31,775 | +0.01(+0.29%) |
Jun 15, 2016 | 3.660 | 3.660 | 3.480 | 3.500 | 14,636 | +0.03(+0.86%) |
Jun 14, 2016 | 3.520 | 3.680 | 3.460 | 3.470 | 35,851 | -0.02(-0.57%) |
Jun 13, 2016 | 3.544 | 3.544 | 3.460 | 3.490 | 25,832 | +0.04(+1.16%) |
Jun 10, 2016 | 3.648 | 3.648 | 3.320 | 3.450 | 58,087 | -0.23(-6.38%) |
Jun 09, 2016 | 3.810 | 3.880 | 3.670 | 3.685 | 57,616 | -0.02(-0.67%) |
Jun 08, 2016 | 3.850 | 3.850 | 3.710 | 3.710 | 4,797 | -0.15(-3.89%) |
Jun 07, 2016 | 4.030 | 4.050 | 3.830 | 3.860 | 11,486 | -0.17(-4.22%) |
Jun 06, 2016 | 4.100 | 4.100 | 4.010 | 4.030 | 13,435 | -0.02(-0.49%) |
Jun 03, 2016 | 4.060 | 4.110 | 4.020 | 4.050 | 12,485 | -0.01(-0.25%) |
Jun 02, 2016 | 4.050 | 4.090 | 3.950 | 4.060 | 29,620 | -0.05(-1.10%) |
Jun 01, 2016 | 4.120 | 4.120 | 4.040 | 4.105 | 1,564 | +0.03(+0.61%) |
May 31, 2016 | 4.020 | 4.080 | 4.000 | 4.080 | 5,306 | +0.07(+1.75%) |
May 27, 2016 | 4.290 | 4.010 | 4.010 | 4.010 | 19,000 | -0.13(-3.14%) |
May 26, 2016 | 4.130 | 4.290 | 4.110 | 4.140 | 6,782 | +0.00(+0.00%) |
May 25, 2016 | 4.100 | 4.190 | 4.010 | 4.140 | 10,146 | +0.02(+0.49%) |
May 24, 2016 | 4.050 | 4.150 | 4.000 | 4.120 | 13,588 | +0.05(+1.23%) |
May 23, 2016 | 4.080 | 4.150 | 4.010 | 4.070 | 5,790 | -0.01(-0.25%) |
May 20, 2016 | 4.140 | 4.185 | 4.010 | 4.080 | 29,776 | -0.01(-0.24%) |
May 19, 2016 | 4.070 | 4.180 | 3.945 | 4.090 | 10,875 | +0.04(+0.99%) |
May 18, 2016 | 4.000 | 4.190 | 4.000 | 4.050 | 11,269 | +0.07(+1.76%) |
May 17, 2016 | 3.900 | 4.150 | 3.900 | 3.980 | 79,426 | +0.12(+3.11%) |
May 16, 2016 | 3.710 | 3.890 | 3.710 | 3.860 | 75,511 | +0.20(+5.46%) |
May 13, 2016 | 3.540 | 3.690 | 3.540 | 3.660 | 25,013 | +0.06(+1.67%) |
May 12, 2016 | 3.580 | 3.640 | 3.560 | 3.600 | 60,539 | +0.04(+1.12%) |
May 11, 2016 | 3.440 | 3.590 | 3.430 | 3.560 | 43,460 | +0.16(+4.71%) |
May 10, 2016 | 3.360 | 3.450 | 3.350 | 3.400 | 45,839 | +0.08(+2.41%) |
May 09, 2016 | 3.300 | 3.340 | 3.230 | 3.320 | 17,872 | +0.00(+0.00%) |
May 06, 2016 | 3.350 | 3.390 | 3.120 | 3.320 | 64,473 | -0.04(-1.21%) |
May 05, 2016 | 3.590 | 3.590 | 3.360 | 3.361 | 69,860 | -0.07(-2.03%) |
May 04, 2016 | 3.520 | 3.600 | 3.420 | 3.430 | 34,240 | -0.09(-2.56%) |
May 03, 2016 | 3.640 | 3.700 | 3.520 | 3.520 | 32,189 | -0.10(-2.76%) |
May 02, 2016 | 3.670 | 3.670 | 3.530 | 3.620 | 20,576 | -0.06(-1.63%) |
Apr 29, 2016 | 3.660 | 3.690 | 3.580 | 3.680 | 17,376 | +0.04(+1.10%) |
Apr 28, 2016 | 3.740 | 3.840 | 3.612 | 3.640 | 22,964 | -0.14(-3.70%) |
Apr 27, 2016 | 3.670 | 3.830 | 3.560 | 3.780 | 22,288 | +0.08(+2.16%) |
Apr 26, 2016 | 3.717 | 3.795 | 3.670 | 3.700 | 16,720 | -0.05(-1.33%) |
Apr 25, 2016 | 3.690 | 3.861 | 3.570 | 3.750 | 77,114 | +0.08(+2.18%) |
Apr 22, 2016 | 3.650 | 3.782 | 3.560 | 3.670 | 45,543 | +0.03(+0.82%) |
Apr 21, 2016 | 3.480 | 3.830 | 3.480 | 3.640 | 95,302 | +0.12(+3.41%) |
Apr 20, 2016 | 3.582 | 3.582 | 3.420 | 3.520 | 39,771 | +0.05(+1.44%) |
Apr 19, 2016 | 3.900 | 3.900 | 3.410 | 3.470 | 53,083 | -0.07(-1.98%) |
Apr 18, 2016 | 3.570 | 3.670 | 3.500 | 3.540 | 274,887 | +0.02(+0.57%) |
Apr 15, 2016 | 3.630 | 3.740 | 3.500 | 3.520 | 97,442 | -0.06(-1.68%) |
Apr 14, 2016 | 3.610 | 3.780 | 3.510 | 3.580 | 46,957 | -0.07(-1.92%) |
Apr 13, 2016 | 3.540 | 3.710 | 3.500 | 3.650 | 40,738 | +0.11(+3.11%) |
Apr 12, 2016 | 3.740 | 3.800 | 3.500 | 3.540 | 35,046 | -0.04(-1.12%) |
Apr 11, 2016 | 3.860 | 3.900 | 3.560 | 3.580 | 46,830 | -0.22(-5.79%) |
Apr 08, 2016 | 3.810 | 3.825 | 3.750 | 3.800 | 34,811 | -0.01(-0.26%) |
Apr 07, 2016 | 3.790 | 3.860 | 3.740 | 3.810 | 25,433 | +0.00(+0.00%) |
Apr 06, 2016 | 3.570 | 3.860 | 3.550 | 3.810 | 43,969 | +0.21(+5.83%) |
Apr 05, 2016 | 3.560 | 3.710 | 3.480 | 3.600 | 52,137 | +0.06(+1.69%) |
Apr 04, 2016 | 3.420 | 3.550 | 3.410 | 3.540 | 101,600 | +0.12(+3.51%) |
Apr 01, 2016 | 3.480 | 3.490 | 3.400 | 3.420 | 65,946 | -0.03(-0.87%) |
Mar 31, 2016 | 3.550 | 3.690 | 3.450 | 3.450 | 238,007 | -0.12(-3.36%) |
Mar 30, 2016 | 3.570 | 3.680 | 3.536 | 3.570 | 19,607 | +0.03(+0.85%) |
Mar 29, 2016 | 3.628 | 3.690 | 3.540 | 3.540 | 15,629 | -0.12(-3.28%) |
Mar 28, 2016 | 3.630 | 3.760 | 3.620 | 3.660 | 7,689 | +0.06(+1.67%) |
Mar 24, 2016 | 3.520 | 3.600 | 3.600 | 3.600 | 19,800 | +0.07(+1.98%) |
Mar 23, 2016 | 3.500 | 3.640 | 3.500 | 3.530 | 9,870 | -0.01(-0.28%) |
Mar 22, 2016 | 3.500 | 3.760 | 3.500 | 3.540 | 20,013 | +0.03(+0.85%) |
Mar 21, 2016 | 3.450 | 3.630 | 3.450 | 3.510 | 19,866 | +0.08(+2.33%) |
Mar 18, 2016 | 3.410 | 3.544 | 3.410 | 3.430 | 21,288 | -0.01(-0.29%) |
Mar 17, 2016 | 3.390 | 3.610 | 3.370 | 3.440 | 85,698 | +0.03(+0.88%) |
Mar 16, 2016 | 3.565 | 3.570 | 3.320 | 3.410 | 52,026 | -0.10(-2.85%) |
Mar 15, 2016 | 3.660 | 3.660 | 3.510 | 3.510 | 35,291 | -0.06(-1.68%) |
Mar 14, 2016 | 3.650 | 3.720 | 3.550 | 3.570 | 6,031 | -0.06(-1.65%) |
Mar 11, 2016 | 3.600 | 3.710 | 3.590 | 3.630 | 11,526 | +0.02(+0.55%) |
Mar 10, 2016 | 3.610 | 3.610 | 3.550 | 3.610 | 902 | -0.02(-0.55%) |
Mar 09, 2016 | 3.540 | 3.890 | 3.540 | 3.630 | 7,162 | +0.13(+3.71%) |
Mar 08, 2016 | 3.880 | 3.950 | 3.500 | 3.500 | 132,023 | -0.40(-10.26%) |
Mar 07, 2016 | 3.670 | 3.990 | 3.670 | 3.900 | 17,573 | +0.24(+6.56%) |
Mar 04, 2016 | 3.800 | 3.910 | 3.660 | 3.660 | 8,928 | -0.10(-2.66%) |
Mar 03, 2016 | 4.130 | 4.130 | 3.750 | 3.760 | 119,706 | -0.05(-1.31%) |
Mar 02, 2016 | 3.816 | 3.940 | 3.770 | 3.810 | 4,704 | -0.03(-0.78%) |
Mar 01, 2016 | 3.830 | 3.875 | 3.800 | 3.840 | 2,375 | +0.02(+0.52%) |
Feb 29, 2016 | 3.840 | 3.860 | 3.790 | 3.820 | 6,947 | -0.02(-0.52%) |
Feb 26, 2016 | 3.900 | 3.935 | 3.810 | 3.840 | 13,117 | -0.05(-1.29%) |
Feb 25, 2016 | 3.940 | 4.000 | 3.850 | 3.890 | 6,751 | -0.05(-1.27%) |
Feb 24, 2016 | 3.798 | 4.030 | 3.798 | 3.940 | 12,934 | -0.14(-3.43%) |
Feb 23, 2016 | 4.010 | 4.110 | 4.000 | 4.080 | 115,344 | +0.02(+0.49%) |
Feb 22, 2016 | 3.905 | 4.080 | 3.905 | 4.060 | 19,982 | +0.15(+3.84%) |
Feb 19, 2016 | 3.730 | 3.970 | 3.600 | 3.910 | 18,992 | +0.03(+0.77%) |
Feb 18, 2016 | 3.850 | 4.080 | 3.830 | 3.880 | 10,430 | -0.03(-0.77%) |
Feb 17, 2016 | 3.600 | 3.970 | 3.600 | 3.910 | 350,253 | +0.28(+7.71%) |
Feb 16, 2016 | 3.510 | 3.775 | 3.500 | 3.630 | 12,105 | +0.14(+4.01%) |
Feb 12, 2016 | 3.300 | 3.490 | 3.490 | 3.490 | 17,500 | +0.18(+5.44%) |
Feb 11, 2016 | 3.115 | 3.360 | 3.115 | 3.310 | 20,714 | +0.01(+0.30%) |
Feb 10, 2016 | 3.310 | 3.340 | 3.135 | 3.300 | 12,902 | +0.00(+0.00%) |
Feb 09, 2016 | 3.320 | 3.410 | 3.135 | 3.300 | 42,994 | -0.04(-1.20%) |
Feb 08, 2016 | 3.380 | 3.390 | 3.195 | 3.340 | 30,207 | -0.05(-1.47%) |
Feb 05, 2016 | 3.400 | 3.430 | 2.900 | 3.390 | 65,375 | -0.02(-0.59%) |
Feb 04, 2016 | 3.350 | 3.480 | 3.350 | 3.410 | 52,433 | +0.01(+0.29%) |
Feb 03, 2016 | 3.400 | 3.450 | 3.110 | 3.400 | 27,148 | +0.00(+0.00%) |
Feb 02, 2016 | 3.350 | 3.460 | 3.340 | 3.400 | 21,900 | -0.02(-0.58%) |