Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.984 | 2.984 | 2.883 | 2.893 | 108,767 | -0.09(-3.08%) |
Apr 27, 2017 | 2.920 | 3.085 | 2.920 | 2.984 | 86,429 | +0.04(+1.25%) |
Apr 26, 2017 | 2.911 | 2.975 | 2.911 | 2.948 | 79,888 | +0.02(+0.63%) |
Apr 25, 2017 | 2.966 | 2.984 | 2.902 | 2.929 | 181,393 | -0.02(-0.62%) |
Apr 24, 2017 | 2.911 | 2.975 | 2.883 | 2.948 | 96,896 | +0.09(+3.22%) |
Apr 21, 2017 | 2.865 | 2.902 | 2.810 | 2.856 | 247,455 | -0.01(-0.32%) |
Apr 20, 2017 | 2.902 | 2.929 | 2.828 | 2.865 | 160,149 | -0.05(-1.58%) |
Apr 19, 2017 | 2.856 | 2.929 | 2.856 | 2.911 | 251,327 | +0.03(+0.96%) |
Apr 18, 2017 | 2.819 | 2.883 | 2.782 | 2.883 | 45,835 | +0.04(+1.29%) |
Apr 17, 2017 | 2.782 | 2.856 | 2.782 | 2.847 | 72,395 | +0.05(+1.64%) |
Apr 13, 2017 | 2.828 | 2.847 | 2.782 | 2.801 | 116,192 | -0.05(-1.61%) |
Apr 12, 2017 | 2.837 | 2.865 | 2.801 | 2.847 | 99,282 | -0.01(-0.32%) |
Apr 11, 2017 | 2.801 | 2.893 | 2.801 | 2.856 | 79,507 | +0.06(+1.97%) |
Apr 10, 2017 | 2.819 | 2.938 | 2.764 | 2.801 | 205,483 | -0.06(-2.24%) |
Apr 07, 2017 | 2.773 | 2.874 | 2.755 | 2.865 | 104,020 | +0.06(+2.30%) |
Apr 06, 2017 | 2.746 | 2.819 | 2.746 | 2.801 | 294,517 | +0.02(+0.66%) |
Apr 05, 2017 | 2.819 | 2.883 | 2.746 | 2.782 | 152,566 | -0.05(-1.62%) |
Apr 04, 2017 | 2.801 | 2.847 | 2.773 | 2.828 | 164,635 | +0.02(+0.65%) |
Apr 03, 2017 | 2.893 | 2.893 | 2.801 | 2.810 | 113,246 | -0.08(-2.86%) |
Mar 31, 2017 | 2.856 | 2.929 | 2.814 | 2.893 | 168,599 | +0.04(+1.29%) |
Mar 30, 2017 | 2.883 | 2.893 | 2.801 | 2.856 | 136,354 | -0.02(-0.64%) |
Mar 29, 2017 | 2.893 | 2.902 | 2.828 | 2.874 | 149,592 | +0.00(+0.00%) |
Mar 28, 2017 | 2.755 | 2.883 | 2.736 | 2.874 | 320,295 | +0.11(+3.99%) |
Mar 27, 2017 | 2.828 | 2.828 | 2.755 | 2.764 | 167,926 | -0.07(-2.59%) |
Mar 24, 2017 | 2.856 | 2.856 | 2.755 | 2.837 | 265,765 | +0.00(+0.00%) |
Mar 23, 2017 | 2.718 | 2.902 | 2.718 | 2.837 | 652,063 | +0.13(+4.75%) |
Mar 22, 2017 | 2.810 | 2.883 | 2.709 | 2.709 | 205,822 | -0.10(-3.59%) |
Mar 21, 2017 | 2.902 | 2.902 | 2.810 | 2.810 | 126,218 | -0.11(-3.77%) |
Mar 20, 2017 | 2.966 | 3.039 | 2.874 | 2.920 | 127,066 | -0.06(-1.85%) |
Mar 17, 2017 | 2.920 | 3.030 | 2.920 | 2.975 | 179,483 | +0.03(+0.93%) |
Mar 16, 2017 | 2.911 | 2.984 | 2.893 | 2.948 | 165,431 | +0.06(+1.90%) |
Mar 15, 2017 | 2.911 | 2.911 | 2.865 | 2.893 | 65,931 | -0.01(-0.32%) |
Mar 14, 2017 | 2.847 | 2.957 | 2.828 | 2.902 | 86,773 | +0.06(+1.94%) |
Mar 13, 2017 | 2.865 | 2.911 | 2.837 | 2.847 | 109,333 | -0.03(-0.96%) |
Mar 10, 2017 | 2.911 | 2.938 | 2.847 | 2.874 | 109,998 | -0.05(-1.57%) |
Mar 09, 2017 | 2.920 | 2.966 | 2.856 | 2.920 | 79,096 | -0.06(-2.15%) |
Mar 08, 2017 | 2.938 | 3.049 | 2.902 | 2.984 | 88,851 | +0.06(+2.20%) |
Mar 07, 2017 | 2.911 | 2.929 | 2.856 | 2.920 | 169,729 | +0.00(+0.00%) |
Mar 06, 2017 | 2.883 | 2.938 | 2.883 | 2.920 | 136,287 | +0.01(+0.32%) |
Mar 03, 2017 | 2.957 | 2.984 | 2.883 | 2.911 | 45,410 | -0.06(-1.86%) |
Mar 02, 2017 | 2.966 | 2.989 | 2.920 | 2.966 | 69,981 | -0.01(-0.31%) |
Mar 01, 2017 | 2.948 | 2.984 | 2.902 | 2.975 | 94,130 | +0.06(+2.21%) |
Feb 28, 2017 | 2.948 | 2.984 | 2.893 | 2.911 | 175,211 | -0.06(-2.16%) |
Feb 27, 2017 | 2.984 | 3.003 | 2.938 | 2.975 | 46,445 | -0.02(-0.61%) |
Feb 24, 2017 | 2.984 | 3.003 | 2.911 | 2.994 | 87,462 | +0.00(+0.00%) |
Feb 23, 2017 | 2.911 | 3.003 | 2.893 | 2.994 | 43,478 | +0.05(+1.56%) |
Feb 22, 2017 | 2.911 | 2.975 | 2.874 | 2.948 | 40,179 | +0.03(+0.94%) |
Feb 21, 2017 | 2.865 | 2.929 | 2.837 | 2.920 | 46,770 | +0.08(+2.91%) |
Feb 17, 2017 | 2.837 | 2.837 | 2.837 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.938 | 2.966 | 2.810 | 2.837 | 82,713 | -0.12(-4.04%) |
Feb 15, 2017 | 2.948 | 3.030 | 2.893 | 2.957 | 36,547 | +0.00(+0.00%) |
Feb 14, 2017 | 3.003 | 3.039 | 2.929 | 2.957 | 48,582 | -0.05(-1.53%) |
Feb 13, 2017 | 3.021 | 3.030 | 2.966 | 3.003 | 45,546 | +0.02(+0.62%) |
Feb 10, 2017 | 2.984 | 3.003 | 2.929 | 2.984 | 49,297 | +0.03(+0.93%) |
Feb 09, 2017 | 2.828 | 2.975 | 2.773 | 2.957 | 129,581 | +0.12(+4.21%) |
Feb 08, 2017 | 2.893 | 2.938 | 2.782 | 2.837 | 179,412 | -0.07(-2.52%) |
Feb 07, 2017 | 2.975 | 2.975 | 2.893 | 2.911 | 95,939 | -0.06(-1.86%) |
Feb 06, 2017 | 3.012 | 3.012 | 2.948 | 2.966 | 45,307 | -0.05(-1.52%) |
Feb 03, 2017 | 2.975 | 3.049 | 2.975 | 3.012 | 51,834 | +0.07(+2.50%) |
Feb 02, 2017 | 2.948 | 2.948 | 2.883 | 2.938 | 88,656 | -0.01(-0.31%) |
Feb 01, 2017 | 3.067 | 3.067 | 2.929 | 2.948 | 51,832 | -0.08(-2.73%) |
Jan 31, 2017 | 3.085 | 3.104 | 3.003 | 3.030 | 101,024 | -0.06(-1.79%) |
Jan 30, 2017 | 3.113 | 3.131 | 3.085 | 3.085 | 61,913 | -0.06(-2.04%) |
Jan 27, 2017 | 3.241 | 3.251 | 3.104 | 3.150 | 81,757 | -0.07(-2.28%) |
Jan 26, 2017 | 3.251 | 3.315 | 3.205 | 3.223 | 89,894 | -0.05(-1.40%) |
Jan 25, 2017 | 3.196 | 3.306 | 3.113 | 3.269 | 181,539 | +0.11(+3.49%) |
Jan 24, 2017 | 3.150 | 3.269 | 3.122 | 3.159 | 156,908 | +0.00(+0.00%) |
Jan 23, 2017 | 3.241 | 3.278 | 3.150 | 3.159 | 128,119 | -0.04(-1.15%) |
Jan 20, 2017 | 3.232 | 3.315 | 3.177 | 3.196 | 72,136 | -0.05(-1.42%) |
Jan 19, 2017 | 3.196 | 3.315 | 3.168 | 3.241 | 549,084 | +0.06(+1.73%) |
Jan 18, 2017 | 3.232 | 3.241 | 3.177 | 3.186 | 32,733 | -0.02(-0.57%) |
Jan 17, 2017 | 3.223 | 3.251 | 3.186 | 3.205 | 61,962 | -0.06(-1.69%) |
Jan 13, 2017 | 3.260 | 3.260 | 3.260 | 0 | +0.03(+0.85%) | |
Jan 12, 2017 | 3.297 | 3.352 | 3.205 | 3.232 | 68,069 | -0.11(-3.30%) |
Jan 11, 2017 | 3.352 | 3.398 | 3.287 | 3.342 | 77,982 | -0.05(-1.36%) |
Jan 10, 2017 | 3.324 | 3.416 | 3.324 | 3.388 | 48,095 | +0.04(+1.10%) |
Jan 09, 2017 | 3.306 | 3.416 | 3.214 | 3.352 | 114,277 | -0.03(-0.81%) |
Jan 06, 2017 | 3.407 | 3.407 | 3.379 | 3.379 | 101,918 | +0.00(+0.00%) |
Jan 05, 2017 | 3.398 | 3.416 | 3.361 | 3.379 | 107,979 | +0.01(+0.27%) |
Jan 04, 2017 | 3.388 | 3.397 | 3.352 | 3.370 | 87,378 | -0.01(-0.27%) |
Jan 03, 2017 | 3.379 | 3.443 | 3.342 | 3.379 | 82,018 | +0.04(+1.10%) |
Dec 30, 2016 | 3.342 | 3.342 | 3.342 | 0 | -0.01(-0.27%) | |
Dec 29, 2016 | 3.407 | 3.425 | 3.342 | 3.352 | 74,509 | -0.03(-0.81%) |
Dec 28, 2016 | 3.453 | 3.462 | 3.361 | 3.379 | 90,681 | -0.04(-1.08%) |
Dec 27, 2016 | 3.434 | 3.471 | 3.398 | 3.416 | 134,136 | +0.08(+2.48%) |
Dec 23, 2016 | 3.333 | 3.333 | 3.333 | 0 | -0.15(-4.22%) | |
Dec 22, 2016 | 3.489 | 3.535 | 3.425 | 3.480 | 157,835 | -0.02(-0.53%) |
Dec 21, 2016 | 3.508 | 3.600 | 3.489 | 3.499 | 95,372 | -0.06(-1.80%) |
Dec 20, 2016 | 3.526 | 3.609 | 3.489 | 3.563 | 100,243 | +0.07(+2.11%) |
Dec 19, 2016 | 3.636 | 3.636 | 3.471 | 3.489 | 99,872 | -0.11(-3.06%) |
Dec 16, 2016 | 3.600 | 3.673 | 3.572 | 3.600 | 153,896 | +0.03(+0.77%) |
Dec 15, 2016 | 3.526 | 3.581 | 3.480 | 3.572 | 137,198 | +0.07(+2.10%) |
Dec 14, 2016 | 3.489 | 3.618 | 3.480 | 3.499 | 55,419 | -0.03(-0.78%) |
Dec 13, 2016 | 3.719 | 3.719 | 3.499 | 3.526 | 126,137 | -0.16(-4.24%) |
Dec 12, 2016 | 3.710 | 3.710 | 3.673 | 3.682 | 110,329 | +0.00(+0.00%) |
Dec 09, 2016 | 3.673 | 3.747 | 3.636 | 3.682 | 289,185 | +0.02(+0.50%) |
Dec 08, 2016 | 3.636 | 3.673 | 3.627 | 3.664 | 144,317 | +0.05(+1.27%) |
Dec 07, 2016 | 3.590 | 3.664 | 3.535 | 3.618 | 161,268 | +0.04(+1.03%) |
Dec 06, 2016 | 3.572 | 3.609 | 3.434 | 3.581 | 79,086 | +0.04(+1.04%) |
Dec 05, 2016 | 3.407 | 3.618 | 3.407 | 3.544 | 115,060 | +0.06(+1.58%) |
Dec 02, 2016 | 3.398 | 3.618 | 3.186 | 3.489 | 199,670 | +0.35(+11.11%) |
Dec 01, 2016 | 3.205 | 3.398 | 3.140 | 3.140 | 64,606 | -0.08(-2.56%) |
Nov 30, 2016 | 3.342 | 3.342 | 3.196 | 3.223 | 81,379 | -0.08(-2.50%) |
Nov 29, 2016 | 3.407 | 3.448 | 3.269 | 3.306 | 66,886 | -0.06(-1.91%) |
Nov 28, 2016 | 3.600 | 3.600 | 3.342 | 3.370 | 76,894 | -0.20(-5.66%) |
Nov 25, 2016 | 3.526 | 3.572 | 3.517 | 3.572 | 17,221 | +0.02(+0.52%) |
Nov 23, 2016 | 3.554 | 3.554 | 3.554 | 0 | +0.12(+3.48%) | |
Nov 22, 2016 | 3.517 | 3.517 | 3.324 | 3.434 | 111,415 | -0.06(-1.84%) |
Nov 21, 2016 | 3.600 | 3.600 | 3.443 | 3.499 | 30,602 | -0.12(-3.30%) |
Nov 18, 2016 | 3.618 | 3.728 | 3.526 | 3.618 | 48,451 | +0.00(+0.00%) |
Nov 17, 2016 | 3.499 | 3.636 | 3.480 | 3.618 | 63,802 | +0.14(+3.96%) |
Nov 16, 2016 | 3.471 | 3.526 | 3.214 | 3.480 | 217,145 | +0.01(+0.26%) |
Nov 15, 2016 | 3.572 | 3.623 | 3.453 | 3.471 | 32,345 | -0.12(-3.32%) |
Nov 14, 2016 | 3.691 | 3.691 | 3.508 | 3.590 | 59,413 | -0.04(-1.01%) |
Nov 11, 2016 | 3.379 | 3.627 | 3.370 | 3.627 | 144,343 | +0.28(+8.52%) |
Nov 10, 2016 | 3.425 | 3.443 | 3.274 | 3.342 | 82,986 | +0.01(+0.28%) |
Nov 09, 2016 | 3.324 | 3.333 | 3.177 | 3.333 | 140,483 | +0.02(+0.55%) |
Nov 08, 2016 | 3.554 | 3.600 | 3.251 | 3.315 | 79,614 | -0.37(-9.98%) |
Nov 07, 2016 | 3.701 | 3.701 | 3.627 | 3.682 | 18,425 | +0.06(+1.52%) |
Nov 04, 2016 | 3.664 | 3.816 | 3.627 | 3.627 | 29,847 | +0.00(+0.00%) |
Nov 03, 2016 | 3.710 | 3.710 | 3.627 | 3.627 | 12,261 | -0.06(-1.50%) |
Nov 02, 2016 | 3.627 | 3.747 | 3.572 | 3.682 | 38,675 | +0.07(+2.04%) |
Nov 01, 2016 | 3.600 | 3.664 | 3.398 | 3.609 | 31,702 | -0.02(-0.51%) |
Oct 31, 2016 | 3.646 | 3.737 | 3.609 | 3.627 | 38,568 | -0.02(-0.50%) |
Oct 28, 2016 | 3.673 | 3.673 | 3.627 | 3.646 | 10,612 | +0.00(+0.00%) |
Oct 27, 2016 | 3.756 | 3.756 | 3.627 | 3.646 | 18,945 | -0.08(-2.22%) |
Oct 26, 2016 | 3.802 | 3.862 | 3.728 | 3.728 | 20,277 | -0.12(-3.10%) |
Oct 25, 2016 | 3.765 | 3.857 | 3.737 | 3.848 | 31,552 | +0.06(+1.45%) |
Oct 24, 2016 | 3.701 | 3.802 | 3.701 | 3.792 | 11,834 | +0.12(+3.25%) |
Oct 21, 2016 | 3.627 | 3.701 | 3.462 | 3.673 | 17,758 | +0.04(+1.01%) |
Oct 20, 2016 | 3.627 | 3.682 | 3.627 | 3.636 | 22,887 | -0.01(-0.25%) |
Oct 19, 2016 | 3.655 | 3.655 | 3.636 | 3.646 | 15,479 | -0.01(-0.25%) |
Oct 18, 2016 | 3.646 | 3.737 | 3.636 | 3.655 | 25,694 | +0.01(+0.25%) |
Oct 17, 2016 | 3.627 | 3.655 | 3.627 | 3.646 | 15,228 | +0.01(+0.25%) |
Oct 14, 2016 | 3.691 | 3.710 | 3.627 | 3.636 | 15,337 | -0.06(-1.74%) |
Oct 13, 2016 | 3.627 | 3.792 | 3.627 | 3.701 | 29,648 | +0.06(+1.77%) |
Oct 12, 2016 | 3.480 | 3.664 | 3.462 | 3.636 | 54,169 | +0.18(+5.32%) |
Oct 11, 2016 | 3.572 | 3.572 | 3.398 | 3.453 | 48,607 | -0.11(-3.09%) |
Oct 10, 2016 | 3.471 | 3.618 | 3.453 | 3.563 | 37,312 | +0.06(+1.84%) |
Oct 07, 2016 | 3.489 | 3.508 | 3.471 | 3.499 | 15,934 | +0.01(+0.26%) |
Oct 06, 2016 | 3.526 | 3.581 | 3.480 | 3.489 | 18,043 | -0.06(-1.81%) |
Oct 05, 2016 | 3.655 | 3.655 | 3.535 | 3.554 | 23,188 | -0.07(-2.03%) |
Oct 04, 2016 | 3.664 | 3.696 | 3.489 | 3.627 | 29,149 | -0.03(-0.75%) |
Oct 03, 2016 | 3.627 | 3.682 | 3.536 | 3.655 | 24,108 | -0.01(-0.25%) |
Sep 30, 2016 | 3.691 | 3.710 | 3.655 | 3.664 | 57,274 | -0.06(-1.72%) |
Sep 29, 2016 | 3.802 | 3.838 | 3.701 | 3.728 | 9,464 | -0.06(-1.46%) |
Sep 28, 2016 | 3.735 | 3.838 | 3.735 | 3.783 | 37,982 | -0.06(-1.44%) |
Sep 27, 2016 | 3.838 | 3.903 | 3.802 | 3.838 | 38,723 | +0.01(+0.24%) |
Sep 26, 2016 | 3.838 | 3.903 | 3.829 | 3.829 | 27,070 | -0.01(-0.24%) |
Sep 23, 2016 | 3.875 | 3.967 | 3.811 | 3.838 | 43,571 | -0.03(-0.71%) |
Sep 22, 2016 | 3.875 | 3.903 | 3.848 | 3.866 | 24,504 | +0.00(+0.00%) |
Sep 21, 2016 | 3.903 | 3.903 | 3.829 | 3.866 | 56,664 | +0.01(+0.24%) |
Sep 20, 2016 | 3.857 | 3.900 | 3.788 | 3.857 | 28,789 | -0.02(-0.47%) |
Sep 19, 2016 | 3.811 | 3.884 | 3.811 | 3.875 | 35,823 | +0.06(+1.44%) |
Sep 16, 2016 | 3.893 | 3.893 | 3.774 | 3.820 | 149,675 | -0.04(-0.95%) |
Sep 15, 2016 | 3.829 | 3.912 | 3.797 | 3.857 | 52,875 | +0.05(+1.20%) |
Sep 14, 2016 | 3.783 | 3.811 | 3.604 | 3.811 | 42,967 | +0.07(+1.97%) |
Sep 13, 2016 | 3.627 | 3.756 | 3.627 | 3.737 | 59,652 | -0.06(-1.69%) |
Sep 12, 2016 | 3.600 | 3.802 | 3.535 | 3.802 | 71,770 | +0.21(+5.88%) |
Sep 09, 2016 | 3.590 | 3.655 | 3.508 | 3.590 | 60,498 | -0.01(-0.26%) |
Sep 08, 2016 | 3.517 | 3.618 | 3.517 | 3.600 | 32,309 | +0.07(+2.08%) |
Sep 07, 2016 | 3.489 | 3.609 | 3.489 | 3.526 | 81,289 | +0.06(+1.86%) |
Sep 06, 2016 | 3.453 | 3.526 | 3.453 | 3.462 | 34,667 | -0.01(-0.26%) |
Sep 02, 2016 | 3.489 | 3.471 | 3.471 | 3.471 | 104,545 | +0.02(+0.53%) |
Sep 01, 2016 | 3.489 | 3.526 | 3.434 | 3.453 | 33,394 | -0.04(-1.05%) |
Aug 31, 2016 | 3.489 | 3.489 | 3.462 | 3.489 | 52,988 | -0.04(-1.04%) |
Aug 30, 2016 | 3.489 | 3.554 | 3.398 | 3.526 | 46,749 | +0.03(+0.79%) |
Aug 29, 2016 | 3.489 | 3.554 | 3.407 | 3.499 | 29,170 | +0.01(+0.26%) |
Aug 26, 2016 | 3.489 | 3.489 | 3.471 | 3.489 | 40,591 | +0.00(+0.00%) |
Aug 25, 2016 | 3.489 | 3.489 | 3.471 | 3.489 | 32,497 | +0.01(+0.26%) |
Aug 24, 2016 | 3.488 | 3.489 | 3.462 | 3.480 | 60,133 | -0.02(-0.53%) |
Aug 23, 2016 | 3.489 | 3.499 | 3.480 | 3.499 | 60,168 | +0.02(+0.53%) |
Aug 22, 2016 | 3.434 | 3.489 | 3.434 | 3.480 | 84,662 | +0.01(+0.26%) |
Aug 19, 2016 | 3.489 | 3.489 | 3.457 | 3.471 | 73,952 | -0.02(-0.53%) |
Aug 18, 2016 | 3.416 | 3.489 | 3.416 | 3.489 | 47,304 | +0.05(+1.33%) |
Aug 17, 2016 | 3.489 | 3.489 | 3.416 | 3.443 | 16,974 | -0.03(-0.79%) |
Aug 16, 2016 | 3.489 | 3.499 | 3.453 | 3.471 | 34,284 | -0.01(-0.26%) |
Aug 15, 2016 | 3.489 | 3.499 | 3.471 | 3.480 | 149,358 | -0.01(-0.26%) |
Aug 12, 2016 | 3.443 | 3.489 | 3.407 | 3.489 | 84,209 | +0.04(+1.06%) |
Aug 11, 2016 | 3.388 | 3.471 | 3.388 | 3.453 | 138,706 | +0.05(+1.35%) |
Aug 10, 2016 | 3.443 | 3.453 | 3.388 | 3.407 | 127,490 | -0.06(-1.59%) |
Aug 09, 2016 | 3.489 | 3.489 | 3.379 | 3.462 | 77,633 | -0.02(-0.53%) |
Aug 08, 2016 | 3.489 | 3.572 | 3.196 | 3.480 | 119,519 | +0.27(+8.29%) |
Aug 05, 2016 | 3.214 | 3.223 | 3.168 | 3.214 | 37,679 | +0.03(+0.86%) |
Aug 04, 2016 | 3.306 | 3.342 | 3.095 | 3.186 | 95,951 | -0.15(-4.41%) |
Aug 03, 2016 | 3.324 | 3.361 | 3.223 | 3.333 | 37,166 | +0.03(+0.83%) |
Aug 02, 2016 | 3.388 | 3.464 | 3.287 | 3.306 | 27,529 | -0.10(-2.96%) |
Aug 01, 2016 | 3.489 | 3.489 | 3.352 | 3.407 | 21,540 | -0.07(-2.11%) |
Jul 29, 2016 | 3.535 | 3.581 | 3.434 | 3.480 | 78,388 | -0.08(-2.32%) |
Jul 28, 2016 | 3.462 | 3.572 | 3.443 | 3.563 | 64,617 | +0.11(+3.19%) |
Jul 27, 2016 | 3.535 | 3.544 | 3.443 | 3.453 | 47,816 | -0.11(-3.09%) |
Jul 26, 2016 | 3.489 | 3.590 | 3.443 | 3.563 | 40,269 | +0.09(+2.65%) |
Jul 25, 2016 | 3.600 | 3.600 | 3.398 | 3.471 | 37,506 | -0.16(-4.30%) |
Jul 22, 2016 | 3.618 | 3.673 | 3.508 | 3.627 | 31,094 | -0.07(-1.99%) |
Jul 21, 2016 | 3.471 | 3.747 | 3.471 | 3.701 | 90,735 | +0.19(+5.50%) |
Jul 20, 2016 | 3.407 | 3.517 | 3.388 | 3.508 | 21,819 | +0.08(+2.41%) |
Jul 19, 2016 | 3.407 | 3.443 | 3.361 | 3.425 | 28,494 | +0.01(+0.27%) |
Jul 18, 2016 | 3.407 | 3.425 | 3.068 | 3.416 | 64,034 | -0.05(-1.33%) |
Jul 15, 2016 | 3.535 | 3.563 | 3.416 | 3.462 | 101,935 | -0.04(-1.05%) |
Jul 14, 2016 | 3.517 | 3.600 | 3.480 | 3.499 | 55,696 | -0.06(-1.55%) |
Jul 13, 2016 | 3.636 | 3.636 | 3.517 | 3.554 | 44,008 | -0.06(-1.53%) |
Jul 12, 2016 | 3.563 | 3.756 | 3.260 | 3.609 | 111,851 | +0.05(+1.29%) |
Jul 11, 2016 | 3.489 | 3.581 | 3.443 | 3.563 | 122,933 | +0.13(+3.74%) |
Jul 08, 2016 | 3.388 | 3.443 | 3.306 | 3.434 | 177,955 | +0.05(+1.35%) |
Jul 07, 2016 | 3.453 | 3.453 | 3.352 | 3.388 | 62,281 | -0.04(-1.07%) |
Jul 05, 2016 | 3.407 | 3.535 | 3.306 | 3.425 | 68,549 | -0.02(-0.53%) |
Jul 01, 2016 | 3.416 | 3.443 | 3.443 | 3.443 | 66,865 | +0.00(+0.00%) |
Jun 30, 2016 | 3.443 | 3.508 | 3.407 | 3.443 | 78,825 | +0.01(+0.27%) |
Jun 29, 2016 | 3.443 | 3.489 | 3.443 | 3.434 | 74,503 | +0.03(+0.81%) |
Jun 28, 2016 | 3.398 | 3.508 | 3.398 | 3.407 | 93,254 | +0.01(+0.27%) |
Jun 27, 2016 | 3.471 | 3.554 | 3.333 | 3.398 | 132,462 | -0.06(-1.60%) |
Jun 24, 2016 | 3.517 | 3.664 | 3.398 | 3.453 | 2,938,329 | -0.20(-5.53%) |
Jun 23, 2016 | 3.636 | 3.756 | 3.636 | 3.655 | 206,086 | +0.03(+0.76%) |
Jun 22, 2016 | 3.673 | 3.682 | 3.673 | 3.627 | 118,926 | -0.01(-0.25%) |
Jun 21, 2016 | 3.600 | 3.728 | 3.544 | 3.636 | 95,270 | +0.05(+1.28%) |
Jun 20, 2016 | 3.462 | 3.627 | 3.453 | 3.590 | 71,531 | +0.12(+3.44%) |
Jun 17, 2016 | 3.416 | 3.471 | 3.379 | 3.471 | 134,641 | +0.02(+0.53%) |
Jun 16, 2016 | 3.388 | 3.453 | 3.342 | 3.453 | 41,260 | +0.03(+0.80%) |
Jun 15, 2016 | 3.453 | 3.453 | 3.388 | 3.425 | 22,843 | -0.03(-0.80%) |
Jun 14, 2016 | 3.535 | 3.535 | 3.407 | 3.453 | 20,527 | -0.06(-1.83%) |
Jun 13, 2016 | 3.535 | 3.563 | 3.407 | 3.517 | 36,405 | -0.07(-1.92%) |
Jun 10, 2016 | 3.535 | 3.636 | 3.535 | 3.586 | 29,766 | +0.00(+0.13%) |
Jun 09, 2016 | 3.462 | 3.581 | 3.434 | 3.581 | 26,177 | +0.08(+2.36%) |
Jun 08, 2016 | 3.434 | 3.535 | 3.434 | 3.499 | 276,962 | +0.06(+1.60%) |
Jun 07, 2016 | 3.398 | 3.544 | 3.324 | 3.443 | 63,339 | +0.02(+0.54%) |
Jun 06, 2016 | 3.471 | 3.489 | 3.407 | 3.425 | 23,994 | -0.01(-0.27%) |
Jun 03, 2016 | 3.462 | 3.489 | 3.416 | 3.434 | 96,443 | -0.05(-1.32%) |
Jun 02, 2016 | 3.480 | 3.508 | 3.453 | 3.480 | 20,922 | -0.04(-1.04%) |
Jun 01, 2016 | 3.434 | 3.517 | 3.398 | 3.517 | 58,504 | +0.05(+1.32%) |
May 31, 2016 | 3.471 | 3.517 | 3.471 | 3.471 | 78,172 | -0.03(-0.79%) |
May 27, 2016 | 3.508 | 3.499 | 3.499 | 3.499 | 5,880 | +0.00(+0.00%) |
May 26, 2016 | 3.517 | 3.563 | 3.480 | 3.499 | 25,326 | -0.03(-0.91%) |
May 25, 2016 | 3.554 | 3.581 | 3.439 | 3.531 | 18,404 | -0.04(-1.16%) |
May 24, 2016 | 3.572 | 3.600 | 3.453 | 3.572 | 62,155 | +0.04(+1.04%) |
May 23, 2016 | 3.544 | 3.600 | 3.434 | 3.535 | 43,930 | -0.04(-1.03%) |
May 20, 2016 | 3.535 | 3.618 | 3.508 | 3.572 | 29,184 | +0.02(+0.52%) |
May 19, 2016 | 3.434 | 3.563 | 3.434 | 3.554 | 32,329 | +0.05(+1.31%) |
May 18, 2016 | 3.434 | 3.526 | 3.297 | 3.508 | 13,865 | +0.04(+1.06%) |
May 17, 2016 | 3.673 | 3.673 | 3.434 | 3.471 | 39,034 | -0.25(-6.67%) |
May 16, 2016 | 3.692 | 3.728 | 3.692 | 3.719 | 19,169 | -0.03(-0.74%) |
May 13, 2016 | 3.732 | 3.765 | 3.701 | 3.747 | 19,609 | +0.03(+0.74%) |
May 12, 2016 | 3.728 | 3.765 | 3.701 | 3.719 | 22,186 | +0.00(+0.00%) |
May 11, 2016 | 3.765 | 3.802 | 3.710 | 3.719 | 21,882 | -0.05(-1.22%) |
May 10, 2016 | 3.572 | 3.811 | 3.572 | 3.765 | 44,611 | +0.01(+0.24%) |
May 09, 2016 | 3.664 | 3.765 | 3.443 | 3.756 | 52,102 | -0.06(-1.45%) |
May 06, 2016 | 3.719 | 3.820 | 3.691 | 3.811 | 50,520 | +0.06(+1.47%) |
May 05, 2016 | 3.673 | 3.765 | 3.673 | 3.756 | 29,869 | +0.06(+1.49%) |
May 04, 2016 | 3.756 | 3.765 | 3.692 | 3.701 | 27,576 | -0.06(-1.47%) |
May 03, 2016 | 3.691 | 3.756 | 3.673 | 3.756 | 24,399 | +0.02(+0.49%) |