Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 1.630 | 1.680 | 1.570 | 1.610 | 548,542 | -0.02(-1.23%) |
Apr 27, 2017 | 1.720 | 1.760 | 1.580 | 1.630 | 1,145,300 | -0.06(-3.55%) |
Apr 26, 2017 | 1.630 | 1.720 | 1.610 | 1.690 | 1,266,911 | +0.11(+6.96%) |
Apr 25, 2017 | 1.600 | 1.650 | 1.570 | 1.580 | 524,006 | +0.00(+0.00%) |
Apr 24, 2017 | 1.590 | 1.650 | 1.560 | 1.580 | 572,979 | +0.01(+0.64%) |
Apr 21, 2017 | 1.620 | 1.640 | 1.570 | 1.570 | 484,172 | -0.07(-4.27%) |
Apr 20, 2017 | 1.580 | 1.660 | 1.570 | 1.640 | 574,121 | +0.07(+4.46%) |
Apr 19, 2017 | 1.570 | 1.640 | 1.540 | 1.570 | 670,119 | +0.01(+0.64%) |
Apr 18, 2017 | 1.600 | 1.630 | 1.540 | 1.560 | 919,465 | -0.06(-3.70%) |
Apr 17, 2017 | 1.690 | 1.720 | 1.590 | 1.620 | 803,291 | -0.05(-2.99%) |
Apr 13, 2017 | 1.550 | 1.690 | 1.550 | 1.670 | 889,313 | +0.11(+7.05%) |
Apr 12, 2017 | 1.720 | 1.760 | 1.540 | 1.560 | 1,675,568 | -0.15(-8.77%) |
Apr 11, 2017 | 1.840 | 1.875 | 1.690 | 1.710 | 870,014 | -0.15(-8.06%) |
Apr 10, 2017 | 1.630 | 1.880 | 1.620 | 1.860 | 2,655,358 | +0.25(+15.53%) |
Apr 07, 2017 | 1.560 | 1.650 | 1.510 | 1.610 | 1,380,313 | +0.05(+3.21%) |
Apr 06, 2017 | 1.760 | 1.780 | 1.480 | 1.560 | 3,574,595 | -0.21(-11.86%) |
Apr 05, 2017 | 2.040 | 2.075 | 1.740 | 1.770 | 3,648,463 | -0.35(-16.51%) |
Apr 04, 2017 | 2.070 | 2.130 | 2.030 | 2.120 | 864,297 | +0.03(+1.44%) |
Apr 03, 2017 | 2.190 | 2.300 | 2.020 | 2.090 | 2,079,509 | -0.05(-2.34%) |
Mar 31, 2017 | 2.200 | 2.220 | 2.140 | 2.140 | 1,074,115 | -0.04(-1.83%) |
Mar 30, 2017 | 2.300 | 2.330 | 2.180 | 2.180 | 994,116 | -0.07(-3.11%) |
Mar 29, 2017 | 2.330 | 2.370 | 2.250 | 2.250 | 936,325 | -0.05(-2.17%) |
Mar 28, 2017 | 2.420 | 2.437 | 2.260 | 2.300 | 1,230,649 | -0.12(-4.96%) |
Mar 27, 2017 | 2.150 | 2.450 | 2.150 | 2.420 | 2,149,856 | +0.23(+10.50%) |
Mar 24, 2017 | 2.240 | 2.275 | 2.160 | 2.190 | 1,206,217 | -0.04(-1.79%) |
Mar 23, 2017 | 2.290 | 2.291 | 2.200 | 2.230 | 868,825 | -0.08(-3.46%) |
Mar 22, 2017 | 2.220 | 2.390 | 2.190 | 2.310 | 1,449,733 | +0.05(+2.21%) |
Mar 21, 2017 | 2.400 | 2.420 | 2.200 | 2.260 | 2,067,082 | -0.10(-4.24%) |
Mar 20, 2017 | 2.570 | 2.640 | 2.350 | 2.360 | 4,483,862 | +0.11(+4.89%) |
Mar 17, 2017 | 2.200 | 2.300 | 2.120 | 2.250 | 1,786,406 | +0.05(+2.27%) |
Mar 16, 2017 | 2.350 | 2.400 | 2.160 | 2.200 | 1,191,760 | -0.17(-7.17%) |
Mar 15, 2017 | 2.110 | 2.630 | 2.110 | 2.370 | 4,133,609 | +0.28(+13.40%) |
Mar 14, 2017 | 2.530 | 2.530 | 2.050 | 2.090 | 4,678,905 | -0.37(-15.04%) |
Mar 13, 2017 | 3.160 | 3.317 | 2.370 | 2.460 | 6,241,062 | -1.07(-30.31%) |
Mar 10, 2017 | 3.660 | 3.690 | 3.450 | 3.530 | 1,129,105 | -0.01(-0.28%) |
Mar 09, 2017 | 3.410 | 3.600 | 3.405 | 3.540 | 686,002 | +0.08(+2.31%) |
Mar 08, 2017 | 3.230 | 3.490 | 3.223 | 3.460 | 1,850,286 | -0.01(-0.29%) |
Mar 07, 2017 | 3.510 | 3.530 | 3.130 | 3.470 | 2,301,983 | -0.19(-5.19%) |
Mar 06, 2017 | 3.800 | 3.910 | 3.540 | 3.660 | 672,988 | -0.20(-5.18%) |
Mar 03, 2017 | 3.980 | 4.070 | 3.825 | 3.860 | 591,162 | -0.12(-3.02%) |
Mar 02, 2017 | 4.020 | 4.130 | 3.950 | 3.980 | 373,567 | -0.08(-1.97%) |
Mar 01, 2017 | 4.050 | 4.120 | 3.984 | 4.060 | 359,896 | +0.02(+0.50%) |
Feb 28, 2017 | 4.160 | 4.160 | 4.000 | 4.040 | 583,563 | -0.13(-3.12%) |
Feb 27, 2017 | 4.100 | 4.210 | 4.100 | 4.170 | 320,126 | +0.03(+0.72%) |
Feb 24, 2017 | 4.170 | 4.240 | 4.100 | 4.140 | 355,805 | -0.08(-1.90%) |
Feb 23, 2017 | 4.360 | 4.410 | 4.170 | 4.220 | 575,679 | -0.13(-2.99%) |
Feb 22, 2017 | 4.530 | 4.580 | 4.350 | 4.350 | 438,573 | -0.23(-5.02%) |
Feb 21, 2017 | 4.450 | 4.650 | 4.440 | 4.580 | 549,337 | +0.08(+1.78%) |
Feb 17, 2017 | 4.500 | 4.500 | 4.500 | 0 | -0.02(-0.44%) | |
Feb 16, 2017 | 4.590 | 4.610 | 4.425 | 4.520 | 329,121 | -0.11(-2.38%) |
Feb 15, 2017 | 4.640 | 4.650 | 4.520 | 4.630 | 218,052 | +0.04(+0.87%) |
Feb 14, 2017 | 4.500 | 4.610 | 4.469 | 4.590 | 409,219 | +0.12(+2.68%) |
Feb 13, 2017 | 4.370 | 4.480 | 4.350 | 4.470 | 238,466 | +0.11(+2.52%) |
Feb 10, 2017 | 4.280 | 4.450 | 4.250 | 4.360 | 296,851 | +0.07(+1.63%) |
Feb 09, 2017 | 4.240 | 4.350 | 4.240 | 4.290 | 243,641 | +0.04(+0.94%) |
Feb 08, 2017 | 4.090 | 4.280 | 4.060 | 4.250 | 254,451 | +0.11(+2.66%) |
Feb 07, 2017 | 4.190 | 4.270 | 4.100 | 4.140 | 529,440 | -0.05(-1.19%) |
Feb 06, 2017 | 4.220 | 4.300 | 4.170 | 4.190 | 196,188 | -0.03(-0.83%) |
Feb 03, 2017 | 4.280 | 4.320 | 4.200 | 4.225 | 367,114 | -0.06(-1.29%) |
Feb 02, 2017 | 4.210 | 4.304 | 4.200 | 4.280 | 253,231 | +0.03(+0.71%) |
Feb 01, 2017 | 4.230 | 4.270 | 4.150 | 4.250 | 499,055 | +0.04(+0.95%) |
Jan 31, 2017 | 4.120 | 4.270 | 4.060 | 4.210 | 394,971 | +0.06(+1.45%) |
Jan 30, 2017 | 4.310 | 4.310 | 4.130 | 4.150 | 377,271 | -0.14(-3.26%) |
Jan 27, 2017 | 4.240 | 4.300 | 4.220 | 4.290 | 212,567 | +0.05(+1.18%) |
Jan 26, 2017 | 4.360 | 4.420 | 4.230 | 4.240 | 396,880 | -0.09(-2.08%) |
Jan 25, 2017 | 4.330 | 4.350 | 4.230 | 4.330 | 322,491 | +0.10(+2.36%) |
Jan 24, 2017 | 4.250 | 4.330 | 4.130 | 4.230 | 553,097 | +0.02(+0.48%) |
Jan 23, 2017 | 4.500 | 4.590 | 4.180 | 4.210 | 690,188 | -0.19(-4.32%) |
Jan 20, 2017 | 4.350 | 4.660 | 4.290 | 4.400 | 1,775,887 | +0.34(+8.37%) |
Jan 19, 2017 | 4.200 | 4.210 | 4.050 | 4.060 | 280,643 | -0.16(-3.79%) |
Jan 18, 2017 | 4.190 | 4.230 | 4.090 | 4.220 | 352,912 | +0.02(+0.48%) |
Jan 17, 2017 | 4.300 | 4.332 | 4.170 | 4.200 | 450,645 | -0.17(-3.89%) |
Jan 13, 2017 | 4.370 | 4.370 | 4.370 | 0 | -0.02(-0.46%) | |
Jan 12, 2017 | 4.470 | 4.532 | 4.330 | 4.390 | 685,394 | -0.12(-2.66%) |
Jan 11, 2017 | 4.700 | 4.720 | 4.430 | 4.510 | 396,037 | -0.05(-1.10%) |
Jan 10, 2017 | 4.540 | 4.570 | 4.440 | 4.560 | 286,629 | +0.07(+1.56%) |
Jan 09, 2017 | 4.510 | 4.570 | 4.420 | 4.490 | 376,147 | +0.02(+0.45%) |
Jan 06, 2017 | 4.560 | 4.580 | 4.390 | 4.470 | 557,860 | -0.09(-1.97%) |
Jan 05, 2017 | 4.730 | 4.780 | 4.525 | 4.560 | 581,025 | -0.16(-3.39%) |
Jan 04, 2017 | 4.590 | 4.790 | 4.590 | 4.720 | 639,514 | +0.12(+2.61%) |
Jan 03, 2017 | 4.420 | 4.600 | 4.380 | 4.600 | 748,058 | +0.19(+4.31%) |
Dec 30, 2016 | 4.410 | 4.410 | 4.410 | 0 | -0.01(-0.23%) | |
Dec 29, 2016 | 4.520 | 4.540 | 4.380 | 4.420 | 520,556 | -0.13(-2.86%) |
Dec 28, 2016 | 4.620 | 4.630 | 4.415 | 4.550 | 807,255 | -0.10(-2.15%) |
Dec 27, 2016 | 4.820 | 4.860 | 4.620 | 4.650 | 541,076 | -0.12(-2.52%) |
Dec 23, 2016 | 4.770 | 4.770 | 4.770 | 0 | +0.21(+4.61%) | |
Dec 22, 2016 | 4.660 | 4.660 | 4.540 | 4.560 | 493,903 | -0.07(-1.51%) |
Dec 21, 2016 | 4.780 | 4.810 | 4.530 | 4.630 | 582,334 | -0.15(-3.14%) |
Dec 20, 2016 | 4.890 | 4.900 | 4.750 | 4.780 | 308,943 | -0.06(-1.24%) |
Dec 19, 2016 | 4.900 | 4.900 | 4.750 | 4.840 | 493,993 | -0.03(-0.62%) |
Dec 16, 2016 | 4.910 | 4.930 | 4.770 | 4.870 | 3,046,345 | -0.06(-1.22%) |
Dec 15, 2016 | 4.960 | 5.050 | 4.850 | 4.930 | 597,458 | +0.15(+3.14%) |
Dec 14, 2016 | 4.860 | 4.920 | 4.730 | 4.780 | 408,141 | -0.09(-1.85%) |
Dec 13, 2016 | 4.860 | 4.960 | 4.770 | 4.870 | 408,464 | -0.02(-0.41%) |
Dec 12, 2016 | 5.090 | 5.170 | 4.870 | 4.890 | 602,529 | -0.19(-3.74%) |
Dec 09, 2016 | 4.950 | 5.150 | 4.950 | 5.080 | 419,451 | +0.14(+2.83%) |
Dec 08, 2016 | 5.000 | 5.000 | 4.830 | 4.940 | 564,504 | -0.04(-0.80%) |
Dec 07, 2016 | 5.130 | 5.170 | 4.951 | 4.980 | 752,075 | -0.23(-4.41%) |
Dec 06, 2016 | 5.130 | 5.250 | 5.080 | 5.210 | 315,108 | +0.08(+1.56%) |
Dec 05, 2016 | 5.060 | 5.226 | 5.060 | 5.130 | 389,846 | +0.07(+1.38%) |
Dec 02, 2016 | 5.000 | 5.170 | 5.000 | 5.060 | 310,909 | -0.04(-0.69%) |
Dec 01, 2016 | 5.080 | 5.237 | 5.015 | 5.095 | 625,626 | +0.01(+0.30%) |
Nov 30, 2016 | 5.310 | 5.310 | 5.010 | 5.080 | 595,855 | +0.00(+0.00%) |
Nov 29, 2016 | 4.890 | 5.185 | 4.760 | 5.080 | 1,553,247 | +0.41(+8.78%) |
Nov 28, 2016 | 4.690 | 4.730 | 4.550 | 4.670 | 354,118 | -0.04(-0.85%) |
Nov 25, 2016 | 4.530 | 4.745 | 4.527 | 4.710 | 157,924 | +0.14(+3.06%) |
Nov 23, 2016 | 4.570 | 4.570 | 4.570 | 0 | -0.07(-1.51%) | |
Nov 22, 2016 | 4.920 | 4.935 | 4.580 | 4.640 | 752,114 | -0.31(-6.26%) |
Nov 21, 2016 | 5.020 | 5.100 | 4.930 | 4.950 | 432,355 | -0.10(-1.98%) |
Nov 18, 2016 | 5.190 | 5.250 | 5.020 | 5.050 | 413,699 | -0.12(-2.32%) |
Nov 17, 2016 | 5.300 | 5.310 | 5.130 | 5.170 | 451,848 | -0.11(-1.99%) |
Nov 16, 2016 | 5.200 | 5.490 | 5.110 | 5.275 | 808,390 | +0.23(+4.46%) |
Nov 15, 2016 | 5.040 | 5.160 | 5.010 | 5.050 | 570,927 | +0.03(+0.60%) |
Nov 14, 2016 | 5.060 | 5.070 | 4.900 | 5.020 | 274,457 | +0.12(+2.45%) |
Nov 11, 2016 | 4.620 | 4.950 | 4.560 | 4.900 | 603,201 | +0.28(+6.06%) |
Nov 10, 2016 | 4.480 | 4.670 | 4.431 | 4.620 | 716,681 | +0.22(+5.00%) |
Nov 09, 2016 | 4.060 | 4.420 | 4.060 | 4.400 | 814,932 | +0.40(+10.00%) |
Nov 08, 2016 | 3.880 | 4.130 | 3.830 | 4.000 | 330,630 | +0.10(+2.56%) |
Nov 07, 2016 | 4.070 | 4.240 | 3.870 | 3.900 | 971,299 | +0.07(+1.83%) |
Nov 04, 2016 | 3.830 | 3.965 | 3.780 | 3.830 | 556,311 | +0.00(+0.00%) |
Nov 03, 2016 | 3.980 | 4.035 | 3.810 | 3.830 | 519,351 | -0.16(-4.01%) |
Nov 02, 2016 | 4.080 | 4.080 | 3.980 | 3.990 | 347,266 | -0.08(-1.97%) |
Nov 01, 2016 | 4.050 | 4.170 | 4.030 | 4.070 | 422,159 | +0.00(+0.00%) |
Oct 31, 2016 | 4.150 | 4.200 | 4.050 | 4.070 | 294,085 | -0.03(-0.73%) |
Oct 28, 2016 | 4.170 | 4.180 | 4.050 | 4.100 | 587,741 | -0.10(-2.38%) |
Oct 27, 2016 | 4.440 | 4.470 | 4.150 | 4.200 | 865,479 | -0.20(-4.55%) |
Oct 26, 2016 | 4.510 | 4.510 | 4.390 | 4.400 | 471,063 | -0.10(-2.22%) |
Oct 25, 2016 | 4.650 | 4.730 | 4.480 | 4.500 | 625,687 | -0.15(-3.23%) |
Oct 24, 2016 | 4.930 | 4.930 | 4.500 | 4.650 | 554,042 | -0.28(-5.68%) |
Oct 21, 2016 | 4.930 | 5.000 | 4.810 | 4.930 | 312,461 | -0.04(-0.80%) |
Oct 20, 2016 | 4.760 | 4.985 | 4.750 | 4.970 | 267,533 | +0.18(+3.76%) |
Oct 19, 2016 | 4.780 | 4.836 | 4.710 | 4.790 | 246,680 | +0.00(+0.00%) |
Oct 18, 2016 | 4.750 | 4.850 | 4.700 | 4.790 | 362,007 | +0.12(+2.57%) |
Oct 17, 2016 | 4.800 | 4.820 | 4.640 | 4.670 | 372,192 | -0.13(-2.71%) |
Oct 14, 2016 | 4.820 | 4.890 | 4.770 | 4.800 | 611,151 | -0.01(-0.21%) |
Oct 13, 2016 | 4.870 | 4.935 | 4.780 | 4.810 | 573,721 | -0.14(-2.83%) |
Oct 12, 2016 | 5.090 | 5.100 | 4.920 | 4.950 | 457,471 | -0.17(-3.32%) |
Oct 11, 2016 | 5.190 | 5.210 | 5.010 | 5.120 | 461,092 | -0.06(-1.16%) |
Oct 10, 2016 | 5.160 | 5.340 | 5.150 | 5.180 | 447,533 | +0.07(+1.37%) |
Oct 07, 2016 | 5.070 | 5.130 | 5.000 | 5.110 | 404,419 | +0.03(+0.59%) |
Oct 06, 2016 | 5.260 | 5.267 | 5.040 | 5.080 | 948,806 | -0.22(-4.15%) |
Oct 05, 2016 | 5.380 | 5.380 | 5.250 | 5.300 | 792,010 | -0.03(-0.56%) |
Oct 04, 2016 | 5.780 | 5.900 | 5.250 | 5.330 | 3,400,903 | +0.27(+5.34%) |
Oct 03, 2016 | 5.040 | 5.167 | 4.930 | 5.060 | 731,188 | +0.21(+4.33%) |
Sep 30, 2016 | 4.870 | 4.960 | 4.800 | 4.850 | 545,231 | +0.02(+0.41%) |
Sep 29, 2016 | 5.000 | 5.040 | 4.760 | 4.830 | 669,421 | -0.08(-1.63%) |
Sep 28, 2016 | 4.950 | 5.050 | 4.870 | 4.910 | 468,949 | -0.03(-0.61%) |
Sep 27, 2016 | 5.020 | 5.150 | 4.910 | 4.940 | 722,667 | -0.11(-2.18%) |
Sep 26, 2016 | 5.310 | 5.350 | 4.995 | 5.050 | 928,497 | -0.27(-5.08%) |
Sep 23, 2016 | 5.110 | 5.440 | 5.100 | 5.320 | 911,768 | +0.21(+4.21%) |
Sep 22, 2016 | 5.230 | 5.260 | 5.090 | 5.105 | 876,174 | -0.07(-1.45%) |
Sep 21, 2016 | 5.280 | 5.290 | 4.860 | 5.180 | 1,920,312 | -0.11(-2.08%) |
Sep 20, 2016 | 5.450 | 5.510 | 5.260 | 5.290 | 1,231,542 | -0.18(-3.29%) |
Sep 19, 2016 | 5.750 | 5.750 | 5.310 | 5.470 | 1,649,383 | -0.17(-3.01%) |
Sep 16, 2016 | 5.690 | 5.960 | 5.500 | 5.640 | 3,765,614 | -0.10(-1.74%) |
Sep 15, 2016 | 5.600 | 6.700 | 5.585 | 5.740 | 9,447,941 | +0.28(+5.13%) |
Sep 14, 2016 | 6.310 | 6.450 | 4.780 | 5.460 | 5,339,999 | -0.67(-10.93%) |
Sep 13, 2016 | 6.330 | 6.490 | 5.730 | 6.130 | 2,412,098 | -0.13(-2.08%) |
Sep 12, 2016 | 5.610 | 6.800 | 5.610 | 6.260 | 2,384,984 | +0.39(+6.64%) |
Sep 09, 2016 | 6.160 | 6.190 | 5.710 | 5.870 | 1,657,306 | -0.22(-3.61%) |
Sep 08, 2016 | 5.950 | 6.200 | 5.660 | 6.090 | 2,702,374 | +0.46(+8.17%) |
Sep 07, 2016 | 5.650 | 5.800 | 5.260 | 5.630 | 1,817,473 | +0.26(+4.84%) |
Sep 06, 2016 | 5.100 | 5.460 | 5.010 | 5.370 | 1,296,390 | +0.37(+7.40%) |
Sep 02, 2016 | 5.080 | 5.000 | 5.000 | 5.000 | 504,100 | -0.02(-0.40%) |
Sep 01, 2016 | 5.000 | 5.100 | 4.950 | 5.020 | 389,039 | +0.05(+1.01%) |
Aug 31, 2016 | 5.050 | 5.070 | 4.900 | 4.970 | 436,674 | -0.07(-1.39%) |
Aug 30, 2016 | 5.100 | 5.150 | 5.000 | 5.040 | 348,837 | +0.00(+0.00%) |
Aug 29, 2016 | 5.090 | 5.270 | 5.000 | 5.040 | 310,319 | +0.01(+0.20%) |
Aug 26, 2016 | 4.980 | 5.130 | 4.880 | 5.030 | 569,704 | +0.05(+1.00%) |
Aug 25, 2016 | 5.070 | 5.230 | 4.890 | 4.980 | 683,086 | -0.16(-3.11%) |
Aug 24, 2016 | 5.420 | 5.740 | 5.060 | 5.140 | 1,115,752 | -0.31(-5.69%) |
Aug 23, 2016 | 5.610 | 5.670 | 5.420 | 5.450 | 738,060 | -0.08(-1.45%) |
Aug 22, 2016 | 5.250 | 5.600 | 5.200 | 5.530 | 1,025,041 | +0.32(+6.14%) |
Aug 19, 2016 | 5.370 | 5.390 | 5.020 | 5.210 | 881,879 | +0.01(+0.19%) |
Aug 18, 2016 | 4.940 | 5.220 | 4.830 | 5.200 | 757,825 | +0.26(+5.26%) |
Aug 17, 2016 | 5.200 | 5.230 | 4.880 | 4.940 | 789,361 | -0.17(-3.33%) |
Aug 16, 2016 | 4.850 | 5.250 | 4.750 | 5.110 | 922,409 | +0.27(+5.58%) |
Aug 15, 2016 | 4.710 | 4.850 | 4.620 | 4.840 | 511,156 | +0.15(+3.20%) |
Aug 12, 2016 | 4.520 | 4.790 | 4.500 | 4.690 | 873,186 | +0.15(+3.30%) |
Aug 11, 2016 | 4.350 | 4.610 | 4.300 | 4.540 | 565,805 | +0.23(+5.34%) |
Aug 10, 2016 | 4.660 | 4.660 | 4.086 | 4.310 | 1,065,473 | -0.18(-4.01%) |
Aug 09, 2016 | 4.100 | 4.490 | 3.920 | 4.490 | 1,162,067 | +0.57(+14.54%) |
Aug 08, 2016 | 3.880 | 4.090 | 3.850 | 3.920 | 643,654 | +0.07(+1.82%) |
Aug 05, 2016 | 3.900 | 3.920 | 3.800 | 3.850 | 374,771 | +0.00(+0.00%) |
Aug 04, 2016 | 3.940 | 3.970 | 3.810 | 3.850 | 369,696 | -0.05(-1.28%) |
Aug 03, 2016 | 3.880 | 3.940 | 3.810 | 3.900 | 308,290 | +0.04(+1.04%) |
Aug 02, 2016 | 4.000 | 4.050 | 3.800 | 3.860 | 523,046 | -0.03(-0.77%) |
Aug 01, 2016 | 3.500 | 4.100 | 3.500 | 3.890 | 2,140,036 | +0.39(+11.14%) |
Jul 29, 2016 | 3.530 | 3.570 | 3.450 | 3.500 | 376,141 | -0.03(-0.85%) |
Jul 28, 2016 | 3.550 | 3.550 | 3.460 | 3.530 | 301,401 | -0.01(-0.14%) |
Jul 27, 2016 | 3.520 | 3.670 | 3.520 | 3.535 | 493,278 | +0.04(+1.00%) |
Jul 26, 2016 | 3.460 | 3.500 | 3.410 | 3.500 | 298,325 | +0.02(+0.57%) |
Jul 25, 2016 | 3.530 | 3.550 | 3.450 | 3.480 | 243,017 | -0.03(-0.85%) |
Jul 22, 2016 | 3.560 | 3.580 | 3.490 | 3.510 | 323,159 | -0.05(-1.40%) |
Jul 21, 2016 | 3.520 | 3.590 | 3.480 | 3.560 | 379,470 | +0.07(+2.01%) |
Jul 20, 2016 | 3.520 | 3.590 | 3.440 | 3.490 | 667,121 | +0.00(+0.00%) |
Jul 19, 2016 | 3.590 | 3.590 | 3.450 | 3.490 | 246,670 | -0.08(-2.24%) |
Jul 18, 2016 | 3.560 | 3.600 | 3.500 | 3.570 | 230,549 | -0.02(-0.56%) |
Jul 15, 2016 | 3.570 | 3.650 | 3.530 | 3.590 | 232,234 | +0.02(+0.56%) |
Jul 14, 2016 | 3.600 | 3.730 | 3.440 | 3.570 | 241,419 | +0.02(+0.56%) |
Jul 13, 2016 | 3.640 | 3.700 | 3.520 | 3.550 | 344,567 | -0.10(-2.74%) |
Jul 12, 2016 | 3.700 | 3.770 | 3.650 | 3.650 | 282,694 | -0.06(-1.62%) |
Jul 11, 2016 | 3.610 | 3.750 | 3.590 | 3.710 | 453,789 | +0.10(+2.77%) |
Jul 08, 2016 | 3.600 | 3.560 | 3.550 | 3.610 | 366,042 | +0.05(+1.40%) |
Jul 07, 2016 | 3.550 | 3.600 | 3.465 | 3.560 | 471,950 | +0.10(+2.89%) |
Jul 05, 2016 | 3.490 | 3.580 | 3.380 | 3.460 | 282,882 | -0.05(-1.42%) |
Jul 01, 2016 | 3.280 | 3.510 | 3.510 | 3.510 | 186,000 | +0.21(+6.36%) |
Jun 30, 2016 | 3.370 | 3.370 | 3.220 | 3.300 | 430,489 | -0.07(-2.08%) |
Jun 29, 2016 | 3.380 | 3.450 | 3.320 | 3.370 | 256,415 | +0.01(+0.30%) |
Jun 28, 2016 | 3.160 | 3.410 | 3.150 | 3.360 | 258,626 | +0.24(+7.69%) |
Jun 27, 2016 | 3.260 | 3.340 | 3.100 | 3.120 | 520,211 | -0.17(-5.17%) |
Jun 24, 2016 | 3.270 | 3.340 | 3.180 | 3.290 | 5,724,057 | -0.12(-3.52%) |
Jun 23, 2016 | 3.390 | 3.430 | 3.290 | 3.410 | 412,950 | +0.07(+2.10%) |
Jun 22, 2016 | 3.290 | 3.360 | 3.175 | 3.340 | 500,697 | +0.05(+1.52%) |
Jun 21, 2016 | 3.350 | 3.410 | 3.180 | 3.290 | 740,268 | -0.05(-1.50%) |
Jun 20, 2016 | 3.450 | 3.500 | 3.250 | 3.340 | 583,340 | -0.10(-2.91%) |
Jun 17, 2016 | 3.400 | 3.440 | 3.310 | 3.440 | 579,305 | +0.02(+0.58%) |
Jun 16, 2016 | 3.430 | 3.440 | 3.270 | 3.420 | 512,806 | -0.02(-0.58%) |
Jun 15, 2016 | 3.550 | 3.550 | 3.430 | 3.440 | 445,821 | -0.11(-3.10%) |
Jun 14, 2016 | 3.540 | 3.620 | 3.465 | 3.550 | 351,756 | -0.04(-1.11%) |
Jun 13, 2016 | 3.570 | 3.630 | 3.500 | 3.590 | 420,536 | +0.01(+0.28%) |
Jun 10, 2016 | 3.650 | 3.670 | 3.500 | 3.580 | 430,424 | -0.13(-3.50%) |
Jun 09, 2016 | 3.740 | 3.770 | 3.610 | 3.710 | 415,797 | -0.05(-1.33%) |
Jun 08, 2016 | 3.910 | 3.960 | 3.730 | 3.760 | 339,739 | -0.15(-3.84%) |
Jun 07, 2016 | 3.900 | 3.950 | 3.800 | 3.910 | 259,523 | +0.00(+0.00%) |
Jun 06, 2016 | 3.930 | 3.980 | 3.810 | 3.910 | 504,822 | -0.06(-1.51%) |
Jun 03, 2016 | 3.980 | 4.060 | 3.920 | 3.970 | 425,332 | -0.07(-1.73%) |
Jun 02, 2016 | 4.130 | 4.220 | 3.990 | 4.040 | 326,697 | -0.07(-1.70%) |
Jun 01, 2016 | 4.020 | 4.140 | 3.970 | 4.110 | 280,184 | +0.11(+2.75%) |
May 31, 2016 | 4.000 | 4.130 | 3.940 | 4.000 | 364,274 | -0.10(-2.44%) |
May 27, 2016 | 4.130 | 4.100 | 4.100 | 4.100 | 258,800 | +0.00(+0.00%) |
May 26, 2016 | 4.240 | 4.380 | 4.040 | 4.100 | 309,619 | -0.10(-2.38%) |
May 25, 2016 | 4.050 | 4.220 | 4.010 | 4.200 | 471,936 | +0.14(+3.45%) |
May 24, 2016 | 3.990 | 4.090 | 3.920 | 4.060 | 481,682 | +0.14(+3.57%) |
May 23, 2016 | 3.910 | 4.020 | 3.910 | 3.920 | 253,770 | +0.03(+0.77%) |
May 20, 2016 | 3.770 | 3.910 | 3.700 | 3.890 | 437,861 | +0.15(+4.01%) |
May 19, 2016 | 3.760 | 3.880 | 3.640 | 3.740 | 354,330 | -0.02(-0.53%) |
May 18, 2016 | 3.880 | 3.960 | 3.730 | 3.760 | 280,669 | -0.12(-3.09%) |
May 17, 2016 | 3.660 | 3.990 | 3.660 | 3.880 | 658,691 | +0.23(+6.30%) |
May 16, 2016 | 3.630 | 3.850 | 3.580 | 3.650 | 769,046 | +0.12(+3.40%) |
May 13, 2016 | 3.500 | 3.650 | 3.460 | 3.530 | 319,504 | +0.02(+0.57%) |
May 12, 2016 | 3.500 | 3.670 | 3.450 | 3.510 | 752,685 | +0.06(+1.74%) |
May 11, 2016 | 3.610 | 3.610 | 3.450 | 3.450 | 378,925 | -0.09(-2.54%) |
May 10, 2016 | 3.500 | 3.650 | 3.420 | 3.540 | 463,303 | -0.04(-1.12%) |
May 09, 2016 | 3.550 | 3.630 | 3.490 | 3.580 | 377,302 | +0.03(+0.85%) |
May 06, 2016 | 3.660 | 3.660 | 3.500 | 3.550 | 561,835 | -0.11(-3.01%) |
May 05, 2016 | 3.780 | 3.820 | 3.630 | 3.660 | 425,354 | -0.13(-3.43%) |
May 04, 2016 | 3.810 | 3.920 | 3.780 | 3.790 | 275,757 | -0.07(-1.81%) |
May 03, 2016 | 3.960 | 3.970 | 3.790 | 3.860 | 474,546 | -0.14(-3.50%) |