Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.460 | 6.460 | 6.186 | 6.249 | 145,086 | -0.24(-3.66%) |
Apr 27, 2017 | 6.425 | 6.490 | 6.425 | 6.486 | 23,051 | +0.14(+2.19%) |
Apr 26, 2017 | 6.412 | 6.416 | 6.347 | 6.347 | 82,276 | -0.07(-1.13%) |
Apr 25, 2017 | 6.371 | 6.422 | 6.351 | 6.419 | 74,760 | +0.11(+1.71%) |
Apr 24, 2017 | 6.330 | 6.333 | 6.257 | 6.311 | 57,315 | +0.18(+2.92%) |
Apr 21, 2017 | 6.146 | 6.150 | 6.077 | 6.132 | 30,641 | -0.03(-0.48%) |
Apr 20, 2017 | 6.083 | 6.167 | 6.055 | 6.162 | 68,157 | +0.14(+2.26%) |
Apr 19, 2017 | 6.003 | 6.075 | 6.003 | 6.026 | 57,228 | +0.10(+1.70%) |
Apr 18, 2017 | 5.824 | 5.925 | 5.824 | 5.925 | 30,924 | +0.05(+0.84%) |
Apr 17, 2017 | 5.847 | 5.876 | 5.730 | 5.876 | 127,505 | -0.05(-0.81%) |
Apr 13, 2017 | 5.825 | 5.923 | 5.803 | 5.923 | 33,031 | +0.07(+1.27%) |
Apr 12, 2017 | 6.043 | 6.043 | 5.811 | 5.849 | 185,091 | -0.18(-2.95%) |
Apr 11, 2017 | 6.091 | 6.091 | 5.917 | 6.027 | 154,721 | -0.11(-1.74%) |
Apr 10, 2017 | 6.209 | 6.225 | 6.088 | 6.133 | 78,272 | -0.08(-1.22%) |
Apr 07, 2017 | 6.152 | 6.268 | 6.152 | 6.209 | 29,162 | +0.05(+0.79%) |
Apr 06, 2017 | 6.156 | 6.169 | 6.098 | 6.160 | 21,745 | -0.02(-0.36%) |
Apr 05, 2017 | 6.293 | 6.345 | 6.183 | 6.183 | 28,916 | -0.04(-0.68%) |
Apr 04, 2017 | 6.274 | 6.302 | 6.195 | 6.225 | 261,441 | -0.07(-1.04%) |
Apr 03, 2017 | 6.376 | 6.409 | 6.251 | 6.291 | 72,457 | -0.11(-1.78%) |
Mar 31, 2017 | 6.382 | 6.415 | 6.370 | 6.405 | 334,120 | +0.04(+0.59%) |
Mar 30, 2017 | 6.373 | 6.392 | 6.363 | 6.367 | 38,267 | +0.06(+1.02%) |
Mar 29, 2017 | 6.352 | 6.352 | 6.251 | 6.303 | 15,782 | -0.02(-0.35%) |
Mar 28, 2017 | 6.319 | 6.358 | 6.297 | 6.325 | 28,509 | +0.05(+0.73%) |
Mar 27, 2017 | 6.248 | 6.282 | 6.102 | 6.279 | 30,542 | +0.02(+0.32%) |
Mar 24, 2017 | 6.311 | 6.403 | 5.887 | 6.259 | 36,998 | +0.07(+1.10%) |
Mar 23, 2017 | 6.205 | 6.224 | 6.191 | 6.191 | 11,987 | -0.02(-0.34%) |
Mar 22, 2017 | 6.116 | 6.212 | 6.064 | 6.212 | 56,292 | +0.09(+1.48%) |
Mar 21, 2017 | 6.438 | 6.438 | 6.122 | 6.122 | 72,688 | -0.23(-3.67%) |
Mar 20, 2017 | 6.367 | 6.415 | 6.355 | 6.355 | 55,734 | +0.06(+0.98%) |
Mar 17, 2017 | 6.294 | 6.294 | 6.255 | 6.293 | 16,534 | +0.06(+0.93%) |
Mar 16, 2017 | 6.283 | 6.322 | 6.234 | 6.235 | 25,122 | +0.04(+0.59%) |
Mar 15, 2017 | 6.330 | 6.330 | 6.138 | 6.198 | 30,403 | +0.01(+0.09%) |
Mar 14, 2017 | 6.228 | 6.231 | 6.110 | 6.193 | 83,953 | -0.04(-0.61%) |
Mar 13, 2017 | 6.236 | 6.263 | 6.218 | 6.231 | 36,436 | -0.01(-0.08%) |
Mar 10, 2017 | 6.159 | 6.260 | 6.159 | 6.236 | 120,069 | +0.15(+2.52%) |
Mar 09, 2017 | 6.054 | 6.097 | 6.054 | 6.083 | 58,757 | +0.02(+0.29%) |
Mar 08, 2017 | 6.099 | 6.139 | 6.065 | 6.065 | 19,902 | +0.00(+0.05%) |
Mar 07, 2017 | 6.035 | 6.079 | 6.020 | 6.062 | 23,295 | +0.11(+1.82%) |
Mar 06, 2017 | 6.024 | 6.024 | 5.893 | 5.954 | 28,404 | -0.06(-1.00%) |
Mar 03, 2017 | 5.984 | 6.026 | 5.950 | 6.014 | 37,633 | +0.01(+0.22%) |
Mar 02, 2017 | 6.139 | 6.139 | 6.001 | 6.001 | 35,573 | -0.09(-1.53%) |
Mar 01, 2017 | 6.011 | 6.094 | 5.957 | 6.094 | 57,425 | +0.18(+2.96%) |
Feb 28, 2017 | 6.018 | 6.022 | 5.916 | 5.919 | 50,823 | -0.11(-1.84%) |
Feb 27, 2017 | 5.997 | 6.065 | 5.997 | 6.030 | 19,865 | +0.06(+0.99%) |
Feb 24, 2017 | 5.819 | 5.992 | 5.763 | 5.971 | 56,104 | +0.00(+0.07%) |
Feb 23, 2017 | 6.096 | 6.096 | 5.912 | 5.966 | 74,317 | -0.15(-2.49%) |
Feb 22, 2017 | 6.172 | 6.172 | 6.078 | 6.119 | 66,247 | -0.03(-0.51%) |
Feb 21, 2017 | 6.076 | 6.150 | 6.076 | 6.150 | 96,144 | +0.17(+2.81%) |
Feb 17, 2017 | 5.982 | 5.982 | 5.982 | 0 | +0.05(+0.84%) | |
Feb 16, 2017 | 5.924 | 5.932 | 5.872 | 5.932 | 68,221 | +0.05(+0.82%) |
Feb 15, 2017 | 5.787 | 5.884 | 5.787 | 5.884 | 13,819 | +0.06(+1.09%) |
Feb 14, 2017 | 5.835 | 5.835 | 5.751 | 5.821 | 55,586 | -0.01(-0.19%) |
Feb 13, 2017 | 5.866 | 5.866 | 5.810 | 5.832 | 29,391 | +0.05(+0.79%) |
Feb 10, 2017 | 5.890 | 5.890 | 5.674 | 5.786 | 72,318 | -0.06(-0.95%) |
Feb 09, 2017 | 5.916 | 5.916 | 5.835 | 5.842 | 30,180 | -0.07(-1.26%) |
Feb 08, 2017 | 5.921 | 5.984 | 5.915 | 5.916 | 39,817 | -0.00(-0.08%) |
Feb 07, 2017 | 5.916 | 5.954 | 5.878 | 5.921 | 59,362 | +0.06(+0.95%) |
Feb 06, 2017 | 5.881 | 5.881 | 5.851 | 5.865 | 27,676 | +0.01(+0.13%) |
Feb 03, 2017 | 5.876 | 5.877 | 5.834 | 5.857 | 113,135 | +0.05(+0.86%) |
Feb 02, 2017 | 5.790 | 5.818 | 5.787 | 5.807 | 14,670 | -0.02(-0.28%) |
Feb 01, 2017 | 5.794 | 5.825 | 5.767 | 5.824 | 27,885 | +0.13(+2.29%) |
Jan 31, 2017 | 5.754 | 5.754 | 5.626 | 5.693 | 79,252 | -0.17(-2.85%) |
Jan 30, 2017 | 5.979 | 5.979 | 5.805 | 5.860 | 95,725 | -0.10(-1.74%) |
Jan 27, 2017 | 5.811 | 5.986 | 5.811 | 5.964 | 80,647 | +0.12(+2.14%) |
Jan 26, 2017 | 5.966 | 5.966 | 5.809 | 5.839 | 56,709 | -0.07(-1.19%) |
Jan 25, 2017 | 5.797 | 5.910 | 5.797 | 5.910 | 140,120 | +0.18(+3.17%) |
Jan 24, 2017 | 5.577 | 5.728 | 5.577 | 5.728 | 25,837 | +0.20(+3.68%) |
Jan 23, 2017 | 5.733 | 5.733 | 5.432 | 5.525 | 106,571 | -0.16(-2.88%) |
Jan 20, 2017 | 5.642 | 5.767 | 5.642 | 5.689 | 68,406 | +0.09(+1.62%) |
Jan 19, 2017 | 5.661 | 5.726 | 5.564 | 5.598 | 65,334 | -0.02(-0.35%) |
Jan 18, 2017 | 5.575 | 5.669 | 5.513 | 5.618 | 53,772 | +0.12(+2.11%) |
Jan 17, 2017 | 5.612 | 5.635 | 5.487 | 5.501 | 47,356 | -0.19(-3.30%) |
Jan 13, 2017 | 5.689 | 5.689 | 5.689 | 0 | +0.09(+1.53%) | |
Jan 12, 2017 | 5.770 | 5.770 | 5.468 | 5.603 | 69,529 | -0.07(-1.24%) |
Jan 11, 2017 | 5.696 | 5.696 | 5.650 | 5.674 | 39,681 | +0.02(+0.38%) |
Jan 10, 2017 | 5.688 | 5.688 | 5.642 | 5.652 | 57,375 | +0.05(+0.90%) |
Jan 09, 2017 | 5.562 | 5.665 | 5.562 | 5.602 | 73,169 | +0.08(+1.52%) |
Jan 06, 2017 | 5.502 | 5.531 | 5.499 | 5.519 | 66,975 | +0.06(+1.18%) |
Jan 05, 2017 | 5.473 | 5.541 | 5.413 | 5.454 | 74,650 | -0.05(-0.83%) |
Jan 04, 2017 | 5.558 | 5.558 | 5.500 | 5.500 | 117,194 | +0.04(+0.68%) |
Jan 03, 2017 | 5.552 | 5.623 | 5.430 | 5.463 | 97,748 | -0.02(-0.38%) |
Dec 30, 2016 | 5.484 | 5.484 | 5.484 | 0 | -0.15(-2.74%) | |
Dec 29, 2016 | 5.703 | 5.703 | 5.532 | 5.638 | 119,021 | -0.08(-1.31%) |
Dec 28, 2016 | 5.835 | 5.835 | 5.711 | 5.713 | 92,072 | -0.16(-2.73%) |
Dec 27, 2016 | 5.778 | 5.906 | 5.778 | 5.873 | 224,271 | +0.14(+2.47%) |
Dec 23, 2016 | 5.732 | 5.732 | 5.732 | 0 | +0.04(+0.67%) | |
Dec 22, 2016 | 5.752 | 5.756 | 5.693 | 5.693 | 67,863 | +0.03(+0.57%) |
Dec 21, 2016 | 5.670 | 5.725 | 5.661 | 5.661 | 43,112 | -0.03(-0.58%) |
Dec 20, 2016 | 5.657 | 5.712 | 5.657 | 5.694 | 90,043 | +0.07(+1.24%) |
Dec 19, 2016 | 5.530 | 5.624 | 5.530 | 5.624 | 52,552 | +0.15(+2.65%) |
Dec 16, 2016 | 5.642 | 5.648 | 5.427 | 5.479 | 267,410 | -0.15(-2.64%) |
Dec 15, 2016 | 5.571 | 5.640 | 5.503 | 5.627 | 98,649 | +0.19(+3.47%) |
Dec 14, 2016 | 5.477 | 5.518 | 5.439 | 5.439 | 139,356 | -0.06(-1.06%) |
Dec 13, 2016 | 5.459 | 5.537 | 5.459 | 5.497 | 66,129 | +0.18(+3.48%) |
Dec 12, 2016 | 5.323 | 5.348 | 5.280 | 5.312 | 60,812 | -0.05(-0.95%) |
Dec 09, 2016 | 5.618 | 5.618 | 5.349 | 5.363 | 219,681 | -0.03(-0.65%) |
Dec 08, 2016 | 5.386 | 5.453 | 5.336 | 5.398 | 94,000 | +0.09(+1.75%) |
Dec 07, 2016 | 5.075 | 5.305 | 5.075 | 5.305 | 57,028 | +0.23(+4.55%) |
Dec 06, 2016 | 4.983 | 5.080 | 4.983 | 5.074 | 103,546 | +0.07(+1.30%) |
Dec 05, 2016 | 4.933 | 5.031 | 4.933 | 5.008 | 36,254 | +0.12(+2.39%) |
Dec 02, 2016 | 4.751 | 4.892 | 4.739 | 4.892 | 71,421 | +0.11(+2.32%) |
Dec 01, 2016 | 5.054 | 5.054 | 4.688 | 4.781 | 299,461 | -0.49(-9.23%) |
Nov 30, 2016 | 5.298 | 5.393 | 5.264 | 5.267 | 197,151 | -0.04(-0.84%) |
Nov 29, 2016 | 5.317 | 5.395 | 5.312 | 5.312 | 188,273 | -0.05(-0.85%) |
Nov 28, 2016 | 5.352 | 5.398 | 5.334 | 5.357 | 190,523 | -0.04(-0.78%) |
Nov 25, 2016 | 5.346 | 5.399 | 5.328 | 5.399 | 55,346 | +0.05(+0.94%) |
Nov 23, 2016 | 5.349 | 5.349 | 5.349 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 5.247 | 5.359 | 5.247 | 5.359 | 142,175 | +0.20(+3.78%) |
Nov 21, 2016 | 5.196 | 5.211 | 5.129 | 5.163 | 104,906 | +0.03(+0.50%) |
Nov 18, 2016 | 5.068 | 5.139 | 5.068 | 5.138 | 87,397 | +0.07(+1.40%) |
Nov 17, 2016 | 5.054 | 5.116 | 5.054 | 5.067 | 66,896 | +0.11(+2.19%) |
Nov 16, 2016 | 4.862 | 5.002 | 4.862 | 4.958 | 53,096 | -0.00(-0.05%) |
Nov 15, 2016 | 4.852 | 4.984 | 4.852 | 4.961 | 214,240 | +0.17(+3.62%) |
Nov 14, 2016 | 4.798 | 4.830 | 4.766 | 4.787 | 48,348 | -0.08(-1.67%) |
Nov 11, 2016 | 4.641 | 4.869 | 4.630 | 4.868 | 109,605 | +0.29(+6.44%) |
Nov 10, 2016 | 4.589 | 4.668 | 4.509 | 4.574 | 141,705 | -0.17(-3.67%) |
Nov 09, 2016 | 4.569 | 4.771 | 4.569 | 4.748 | 99,886 | -0.03(-0.69%) |
Nov 08, 2016 | 4.777 | 4.858 | 4.653 | 4.781 | 46,196 | -0.01(-0.31%) |
Nov 07, 2016 | 4.545 | 4.796 | 4.545 | 4.796 | 138,565 | +0.29(+6.45%) |
Nov 04, 2016 | 4.515 | 4.549 | 4.505 | 4.505 | 25,645 | -0.08(-1.85%) |
Nov 02, 2016 | 4.590 | 4,476 | -0.05(-1.11%) | |||
Nov 01, 2016 | 4.771 | 4.771 | 4.544 | 4.641 | 93,481 | -0.13(-2.80%) |
Oct 31, 2016 | 4.756 | 4.779 | 4.754 | 4.775 | 45,405 | +0.04(+0.93%) |
Oct 28, 2016 | 4.778 | 4.828 | 4.731 | 4.731 | 169,873 | -0.10(-2.02%) |
Oct 27, 2016 | 4.933 | 4.933 | 4.828 | 4.828 | 23,444 | +0.05(+1.11%) |
Oct 26, 2016 | 4.771 | 4.775 | 4.763 | 4.775 | 41,596 | -0.02(-0.37%) |
Oct 25, 2016 | 4.871 | 4.871 | 4.793 | 4.793 | 29,429 | -0.03(-0.64%) |
Oct 24, 2016 | 4.845 | 4.845 | 4.780 | 4.824 | 98,402 | +0.12(+2.58%) |
Oct 21, 2016 | 4.636 | 4.723 | 4.632 | 4.703 | 105,055 | +0.01(+0.26%) |
Oct 20, 2016 | 4.610 | 4.691 | 4.610 | 4.691 | 48,694 | +0.05(+1.17%) |
Oct 19, 2016 | 4.691 | 4.691 | 4.609 | 4.636 | 115,491 | -0.18(-3.72%) |
Oct 18, 2016 | 4.752 | 4.830 | 4.752 | 4.816 | 40,904 | +0.12(+2.63%) |
Oct 17, 2016 | 4.831 | 4.831 | 4.692 | 4.692 | 37,169 | -0.06(-1.23%) |
Oct 14, 2016 | 4.695 | 4.818 | 4.695 | 4.750 | 76,788 | +0.14(+2.97%) |
Oct 13, 2016 | 4.650 | 4.656 | 4.515 | 4.613 | 100,381 | -0.11(-2.39%) |
Oct 12, 2016 | 4.758 | 4.758 | 4.691 | 4.726 | 66,747 | -0.03(-0.69%) |
Oct 11, 2016 | 4.776 | 4.795 | 4.681 | 4.759 | 146,849 | -0.21(-4.32%) |
Oct 10, 2016 | 5.134 | 5.134 | 4.974 | 4.974 | 31,457 | -0.06(-1.22%) |
Oct 07, 2016 | 5.075 | 5.075 | 4.998 | 5.035 | 81,214 | +0.02(+0.34%) |
Oct 06, 2016 | 4.961 | 5.050 | 4.903 | 5.018 | 42,585 | +0.02(+0.47%) |
Oct 05, 2016 | 4.911 | 5.027 | 4.911 | 4.995 | 54,357 | +0.11(+2.20%) |
Oct 04, 2016 | 4.916 | 4.917 | 4.875 | 4.887 | 76,714 | -0.03(-0.66%) |
Oct 03, 2016 | 5.106 | 5.106 | 4.913 | 4.920 | 76,293 | -0.10(-2.05%) |
Sep 30, 2016 | 4.952 | 5.054 | 4.952 | 5.023 | 174,102 | +0.16(+3.29%) |
Sep 29, 2016 | 4.721 | 4.865 | 4.721 | 4.863 | 166,559 | +0.09(+1.87%) |
Sep 28, 2016 | 4.790 | 4.790 | 4.724 | 4.774 | 59,427 | +0.04(+0.78%) |
Sep 27, 2016 | 4.680 | 4.737 | 4.680 | 4.737 | 23,271 | +0.14(+3.02%) |
Sep 26, 2016 | 4.666 | 4.701 | 4.598 | 4.598 | 45,133 | -0.13(-2.82%) |
Sep 23, 2016 | 4.771 | 4.771 | 4.723 | 4.731 | 22,405 | -0.06(-1.25%) |
Sep 22, 2016 | 4.839 | 4.876 | 4.770 | 4.791 | 67,662 | +0.07(+1.41%) |
Sep 21, 2016 | 4.691 | 4.760 | 4.691 | 4.725 | 74,710 | +0.07(+1.49%) |
Sep 20, 2016 | 4.725 | 4.727 | 4.655 | 4.655 | 53,689 | -0.09(-1.86%) |
Sep 19, 2016 | 4.852 | 4.852 | 4.700 | 4.743 | 70,580 | -0.03(-0.53%) |
Sep 16, 2016 | 4.763 | 4.768 | 4.665 | 4.768 | 68,478 | +0.08(+1.66%) |
Sep 15, 2016 | 4.509 | 4.691 | 4.509 | 4.691 | 73,573 | +0.22(+5.03%) |
Sep 14, 2016 | 4.464 | 4.487 | 4.440 | 4.466 | 31,902 | +0.08(+1.79%) |
Sep 13, 2016 | 4.455 | 4.455 | 4.388 | 4.388 | 36,897 | -0.11(-2.46%) |
Sep 12, 2016 | 4.246 | 4.498 | 4.205 | 4.498 | 137,279 | +0.19(+4.35%) |
Sep 09, 2016 | 4.565 | 4.565 | 4.311 | 4.311 | 719,954 | -0.33(-7.02%) |
Sep 08, 2016 | 4.670 | 4.670 | 4.569 | 4.636 | 103,645 | +0.02(+0.42%) |
Sep 07, 2016 | 4.691 | 4.702 | 4.617 | 4.617 | 44,069 | -0.09(-1.96%) |
Sep 06, 2016 | 4.697 | 4.754 | 4.641 | 4.709 | 233,876 | +0.04(+0.86%) |
Sep 02, 2016 | 4.731 | 4.669 | 4.669 | 4.669 | 39,568 | -0.02(-0.46%) |
Sep 01, 2016 | 4.732 | 4.732 | 4.664 | 4.691 | 47,754 | +0.02(+0.48%) |
Aug 31, 2016 | 4.631 | 4.668 | 4.585 | 4.668 | 30,171 | +0.03(+0.73%) |
Aug 30, 2016 | 4.683 | 4.712 | 4.634 | 4.634 | 60,515 | -0.04(-0.84%) |
Aug 29, 2016 | 4.687 | 4.691 | 4.668 | 4.674 | 47,927 | +0.09(+1.99%) |
Aug 26, 2016 | 4.627 | 4.687 | 4.582 | 4.582 | 28,885 | +0.02(+0.36%) |
Aug 25, 2016 | 4.571 | 4.596 | 4.547 | 4.566 | 40,681 | +0.04(+0.88%) |
Aug 24, 2016 | 4.610 | 4.610 | 4.513 | 4.526 | 140,963 | -0.13(-2.86%) |
Aug 23, 2016 | 4.661 | 4.672 | 4.643 | 4.659 | 52,577 | +0.11(+2.35%) |
Aug 22, 2016 | 4.707 | 4.707 | 4.549 | 4.552 | 49,362 | -0.05(-1.02%) |
Aug 19, 2016 | 4.545 | 4.599 | 4.545 | 4.599 | 23,790 | +0.12(+2.79%) |
Aug 18, 2016 | 4.464 | 4.488 | 4.456 | 4.474 | 63,013 | +0.03(+0.75%) |
Aug 17, 2016 | 4.453 | 4.453 | 4.420 | 4.441 | 17,286 | +0.00(+0.10%) |
Aug 16, 2016 | 4.448 | 4.488 | 4.437 | 4.437 | 135,795 | -0.07(-1.50%) |
Aug 15, 2016 | 4.427 | 4.511 | 4.427 | 4.504 | 85,221 | +0.13(+2.95%) |
Aug 12, 2016 | 4.360 | 4.406 | 4.360 | 4.375 | 29,849 | +0.02(+0.41%) |
Aug 11, 2016 | 4.350 | 4.357 | 4.344 | 4.357 | 27,277 | +0.05(+1.07%) |
Aug 10, 2016 | 4.380 | 4.380 | 4.283 | 4.311 | 145,662 | -0.09(-2.15%) |
Aug 09, 2016 | 4.398 | 4.416 | 4.398 | 4.406 | 62,444 | +0.05(+1.20%) |
Aug 08, 2016 | 4.465 | 4.465 | 4.325 | 4.354 | 90,389 | -0.04(-0.86%) |
Aug 05, 2016 | 4.299 | 4.391 | 4.299 | 4.391 | 53,912 | +0.24(+5.78%) |
Aug 03, 2016 | 4.136 | 4.165 | 4.136 | 4.151 | 1,582 | -0.03(-0.71%) |
Aug 02, 2016 | 4.250 | 4.250 | 4.115 | 4.181 | 81,734 | -0.07(-1.62%) |
Aug 01, 2016 | 4.293 | 4.326 | 4.243 | 4.250 | 94,618 | -0.04(-1.02%) |
Jul 29, 2016 | 4.336 | 4.336 | 4.246 | 4.293 | 177,886 | -0.02(-0.50%) |
Jul 28, 2016 | 4.335 | 4.335 | 4.293 | 4.315 | 79,755 | -0.04(-1.02%) |
Jul 27, 2016 | 4.477 | 4.477 | 4.321 | 4.360 | 109,135 | +0.05(+1.14%) |
Jul 26, 2016 | 4.147 | 4.366 | 4.135 | 4.310 | 116,802 | +0.22(+5.47%) |
Jul 25, 2016 | 4.044 | 4.105 | 4.044 | 4.087 | 104,313 | +0.02(+0.58%) |
Jul 22, 2016 | 3.956 | 4.063 | 3.955 | 4.063 | 68,874 | +0.10(+2.58%) |
Jul 21, 2016 | 4.022 | 4.041 | 3.961 | 3.961 | 41,967 | -0.10(-2.48%) |
Jul 20, 2016 | 4.004 | 4.062 | 4.004 | 4.062 | 22,109 | +0.11(+2.91%) |
Jul 19, 2016 | 3.938 | 3.963 | 3.937 | 3.947 | 35,290 | -0.04(-0.94%) |
Jul 18, 2016 | 3.907 | 3.984 | 3.907 | 3.984 | 54,233 | +0.08(+2.04%) |
Jul 15, 2016 | 3.939 | 3.939 | 3.900 | 3.904 | 34,325 | -0.02(-0.55%) |
Jul 14, 2016 | 3.916 | 3.942 | 3.870 | 3.926 | 18,770 | +0.02(+0.60%) |
Jul 13, 2016 | 3.880 | 3.902 | 3.858 | 3.902 | 53,566 | +0.03(+0.88%) |
Jul 12, 2016 | 3.786 | 3.869 | 3.786 | 3.869 | 47,086 | +0.11(+2.88%) |
Jul 11, 2016 | 3.714 | 3.774 | 3.714 | 3.760 | 113,735 | +0.06(+1.61%) |
Jul 08, 2016 | 3.575 | 3.701 | 3.503 | 3.701 | 107,454 | +0.20(+5.63%) |
Jul 07, 2016 | 3.469 | 3.540 | 3.469 | 3.503 | 39,544 | +0.08(+2.45%) |
Jul 06, 2016 | 3.341 | 3.420 | 3.341 | 3.420 | 21,342 | +0.04(+1.13%) |
Jul 05, 2016 | 3.376 | 3.415 | 3.353 | 3.382 | 67,736 | -0.14(-3.92%) |
Jul 01, 2016 | 3.541 | 3.520 | 3.520 | 3.520 | 138,490 | -0.05(-1.33%) |
Jun 30, 2016 | 3.382 | 3.567 | 3.368 | 3.567 | 71,545 | +0.12(+3.36%) |
Jun 29, 2016 | 3.348 | 3.451 | 3.342 | 3.451 | 88,831 | +0.16(+5.01%) |
Jun 28, 2016 | 3.230 | 3.290 | 3.216 | 3.286 | 113,092 | +0.16(+5.26%) |
Jun 27, 2016 | 3.285 | 3.285 | 3.120 | 3.122 | 143,882 | -0.21(-6.28%) |
Jun 24, 2016 | 3.482 | 3.536 | 3.331 | 3.331 | 183,426 | -0.40(-10.73%) |
Jun 23, 2016 | 3.661 | 3.731 | 3.651 | 3.731 | 65,857 | +0.16(+4.38%) |
Jun 22, 2016 | 3.575 | 3.575 | 3.575 | 3.575 | 13,032 | +0.02(+0.66%) |
Jun 21, 2016 | 3.552 | 3.552 | 3.552 | 3.552 | 10,773 | -0.04(-1.23%) |
Jun 20, 2016 | 3.524 | 3.596 | 3.524 | 3.596 | 9,312 | +0.10(+2.84%) |
Jun 17, 2016 | 3.497 | 3.497 | 3.497 | 3.497 | 4,755 | -0.02(-0.46%) |
Jun 16, 2016 | 3.411 | 3.513 | 3.409 | 3.513 | 68,952 | -0.02(-0.57%) |
Jun 15, 2016 | 3.515 | 3.533 | 3.515 | 3.533 | 15,479 | -0.01(-0.39%) |
Jun 14, 2016 | 3.513 | 3.547 | 3.478 | 3.547 | 91,019 | +0.01(+0.39%) |
Jun 13, 2016 | 3.514 | 3.613 | 3.514 | 3.533 | 40,890 | -0.04(-1.15%) |
Jun 10, 2016 | 3.544 | 3.574 | 3.542 | 3.574 | 30,661 | -0.01(-0.28%) |
Jun 09, 2016 | 3.560 | 3.606 | 3.557 | 3.584 | 36,358 | -0.04(-1.08%) |
Jun 08, 2016 | 3.676 | 3.676 | 3.603 | 3.623 | 61,967 | -0.02(-0.56%) |
Jun 07, 2016 | 3.618 | 3.660 | 3.605 | 3.643 | 108,282 | +0.02(+0.68%) |
Jun 06, 2016 | 3.589 | 3.619 | 3.568 | 3.619 | 34,996 | +0.02(+0.61%) |
Jun 03, 2016 | 3.593 | 3.630 | 3.547 | 3.597 | 113,830 | +0.04(+1.11%) |
Jun 02, 2016 | 3.555 | 3.566 | 3.528 | 3.558 | 522,763 | -0.03(-0.85%) |
Jun 01, 2016 | 3.524 | 3.588 | 3.524 | 3.588 | 84,506 | +0.03(+0.98%) |
May 31, 2016 | 3.590 | 3.590 | 3.509 | 3.553 | 48,519 | +0.05(+1.50%) |
May 27, 2016 | 3.537 | 3.501 | 3.501 | 3.501 | 193,184 | +0.03(+0.80%) |
May 26, 2016 | 3.486 | 3.516 | 3.473 | 3.473 | 234,595 | +0.02(+0.53%) |
May 25, 2016 | 3.462 | 3.477 | 3.436 | 3.454 | 91,341 | +0.03(+0.82%) |
May 24, 2016 | 3.287 | 3.426 | 3.287 | 3.426 | 77,273 | +0.15(+4.44%) |
May 23, 2016 | 3.234 | 3.303 | 3.234 | 3.281 | 58,525 | +0.05(+1.51%) |
May 20, 2016 | 3.087 | 3.243 | 3.087 | 3.232 | 595,901 | +0.19(+6.22%) |
May 19, 2016 | 3.028 | 3.042 | 3.018 | 3.042 | 43,293 | -0.04(-1.22%) |
May 18, 2016 | 3.069 | 3.137 | 3.058 | 3.080 | 110,164 | +0.07(+2.25%) |
May 17, 2016 | 3.066 | 3.066 | 3.006 | 3.012 | 37,547 | -0.07(-2.26%) |
May 16, 2016 | 2.982 | 3.102 | 2.982 | 3.082 | 88,567 | +0.10(+3.40%) |
May 13, 2016 | 2.986 | 3.028 | 2.964 | 2.981 | 108,604 | +0.03(+0.98%) |
May 12, 2016 | 3.026 | 3.026 | 2.920 | 2.951 | 72,840 | -0.09(-2.99%) |
May 11, 2016 | 3.021 | 3.078 | 3.021 | 3.042 | 63,082 | -0.02(-0.81%) |
May 10, 2016 | 2.966 | 3.068 | 2.966 | 3.067 | 311,201 | +0.10(+3.33%) |
May 09, 2016 | 2.982 | 3.022 | 2.968 | 2.968 | 309,021 | -0.02(-0.68%) |
May 06, 2016 | 2.934 | 2.990 | 2.907 | 2.989 | 1,307,788 | +0.00(+0.04%) |
May 05, 2016 | 2.981 | 3.016 | 2.977 | 2.987 | 111,205 | +0.00(+0.14%) |
May 04, 2016 | 2.985 | 3.036 | 2.952 | 2.983 | 446,306 | -0.05(-1.77%) |
May 03, 2016 | 3.044 | 3.050 | 3.007 | 3.037 | 117,818 | -0.06(-1.89%) |