Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 3.700 | 3.750 | 3.630 | 3.720 | 1,269,810 | +0.03(+0.81%) |
Apr 27, 2017 | 3.700 | 3.720 | 3.590 | 3.690 | 1,477,889 | -0.03(-0.81%) |
Apr 26, 2017 | 3.670 | 3.750 | 3.670 | 3.720 | 769,467 | +0.02(+0.54%) |
Apr 25, 2017 | 3.740 | 3.760 | 3.650 | 3.700 | 1,049,768 | +0.00(+0.00%) |
Apr 24, 2017 | 3.630 | 3.750 | 3.590 | 3.700 | 1,199,543 | +0.09(+2.49%) |
Apr 21, 2017 | 3.630 | 3.660 | 3.590 | 3.610 | 1,137,843 | -0.03(-0.82%) |
Apr 20, 2017 | 3.650 | 3.710 | 3.610 | 3.640 | 2,086,245 | -0.04(-1.09%) |
Apr 19, 2017 | 3.750 | 3.770 | 3.660 | 3.680 | 1,521,484 | -0.04(-1.08%) |
Apr 18, 2017 | 3.790 | 3.790 | 3.710 | 3.720 | 5,118,119 | -0.10(-2.62%) |
Apr 17, 2017 | 3.880 | 3.890 | 3.790 | 3.820 | 2,258,875 | -0.04(-1.04%) |
Apr 13, 2017 | 3.920 | 3.920 | 3.840 | 3.860 | 1,402,244 | -0.06(-1.53%) |
Apr 12, 2017 | 4.030 | 4.045 | 3.920 | 3.920 | 1,660,680 | -0.13(-3.21%) |
Apr 11, 2017 | 4.070 | 4.110 | 4.040 | 4.050 | 436,269 | -0.01(-0.25%) |
Apr 10, 2017 | 4.080 | 4.115 | 4.040 | 4.060 | 1,153,141 | -0.01(-0.25%) |
Apr 07, 2017 | 4.110 | 4.150 | 4.060 | 4.070 | 838,438 | -0.07(-1.69%) |
Apr 06, 2017 | 4.160 | 4.190 | 4.110 | 4.140 | 718,273 | -0.01(-0.24%) |
Apr 05, 2017 | 4.250 | 4.260 | 4.135 | 4.150 | 1,402,903 | -0.01(-0.24%) |
Apr 04, 2017 | 4.120 | 4.170 | 4.120 | 4.160 | 1,058,027 | +0.01(+0.24%) |
Apr 03, 2017 | 4.090 | 4.160 | 4.090 | 4.150 | 1,463,262 | +0.09(+2.22%) |
Mar 31, 2017 | 4.090 | 4.120 | 4.030 | 4.060 | 2,086,243 | -0.04(-0.98%) |
Mar 30, 2017 | 4.190 | 4.225 | 4.070 | 4.100 | 1,173,763 | -0.11(-2.61%) |
Mar 29, 2017 | 4.170 | 4.260 | 4.080 | 4.210 | 1,022,208 | +0.01(+0.24%) |
Mar 28, 2017 | 4.150 | 4.310 | 4.140 | 4.200 | 1,456,988 | +0.12(+2.94%) |
Mar 27, 2017 | 3.960 | 4.090 | 3.960 | 4.080 | 970,340 | +0.03(+0.74%) |
Mar 24, 2017 | 4.120 | 4.170 | 4.050 | 4.050 | 709,865 | -0.07(-1.70%) |
Mar 23, 2017 | 4.120 | 4.140 | 4.070 | 4.120 | 695,764 | +0.00(+0.00%) |
Mar 22, 2017 | 4.130 | 4.170 | 4.090 | 4.120 | 515,035 | -0.02(-0.48%) |
Mar 21, 2017 | 4.280 | 4.330 | 4.120 | 4.140 | 924,979 | -0.14(-3.27%) |
Mar 20, 2017 | 4.300 | 4.380 | 4.270 | 4.280 | 1,041,948 | +0.00(+0.00%) |
Mar 17, 2017 | 4.380 | 4.400 | 4.280 | 4.280 | 1,838,008 | -0.08(-1.83%) |
Mar 16, 2017 | 4.340 | 4.400 | 4.300 | 4.360 | 619,028 | +0.05(+1.16%) |
Mar 15, 2017 | 4.180 | 4.310 | 4.170 | 4.310 | 579,264 | +0.20(+4.87%) |
Mar 14, 2017 | 4.240 | 4.250 | 4.110 | 4.110 | 751,771 | -0.15(-3.52%) |
Mar 13, 2017 | 4.230 | 4.330 | 4.210 | 4.260 | 586,852 | +0.05(+1.19%) |
Mar 10, 2017 | 4.200 | 4.250 | 4.170 | 4.210 | 642,839 | +0.05(+1.20%) |
Mar 09, 2017 | 4.210 | 4.270 | 4.145 | 4.160 | 1,328,440 | -0.09(-2.12%) |
Mar 08, 2017 | 4.330 | 4.360 | 4.250 | 4.250 | 709,889 | -0.07(-1.62%) |
Mar 07, 2017 | 4.320 | 4.330 | 4.230 | 4.320 | 1,302,566 | -0.01(-0.23%) |
Mar 06, 2017 | 4.400 | 4.410 | 4.300 | 4.330 | 1,141,661 | -0.11(-2.48%) |
Mar 03, 2017 | 4.450 | 4.510 | 4.400 | 4.440 | 1,025,904 | -0.01(-0.22%) |
Mar 02, 2017 | 4.470 | 4.480 | 4.390 | 4.450 | 2,217,017 | -0.02(-0.45%) |
Mar 01, 2017 | 4.260 | 4.480 | 4.260 | 4.470 | 1,086,225 | +0.30(+7.19%) |
Feb 28, 2017 | 4.220 | 4.260 | 4.130 | 4.170 | 2,509,769 | -0.03(-0.71%) |
Feb 27, 2017 | 4.460 | 4.460 | 4.135 | 4.200 | 2,519,425 | -0.26(-5.83%) |
Feb 24, 2017 | 4.450 | 4.490 | 4.340 | 4.460 | 1,619,434 | -0.03(-0.67%) |
Feb 23, 2017 | 4.700 | 4.710 | 4.470 | 4.490 | 1,130,014 | -0.21(-4.47%) |
Feb 22, 2017 | 4.700 | 4.730 | 4.650 | 4.700 | 1,141,657 | -0.05(-1.05%) |
Feb 21, 2017 | 4.560 | 4.750 | 4.550 | 4.750 | 1,197,192 | +0.22(+4.86%) |
Feb 17, 2017 | 4.530 | 4.530 | 4.530 | 0 | -0.13(-2.79%) | |
Feb 16, 2017 | 4.730 | 4.730 | 4.650 | 4.660 | 760,893 | -0.07(-1.48%) |
Feb 15, 2017 | 4.730 | 4.760 | 4.660 | 4.730 | 1,260,833 | +0.04(+0.85%) |
Feb 14, 2017 | 4.690 | 4.730 | 4.590 | 4.690 | 947,992 | -0.03(-0.64%) |
Feb 13, 2017 | 4.690 | 4.730 | 4.660 | 4.720 | 1,236,550 | +0.05(+1.07%) |
Feb 10, 2017 | 4.690 | 4.760 | 4.655 | 4.670 | 1,622,991 | +0.02(+0.43%) |
Feb 09, 2017 | 4.720 | 4.730 | 4.630 | 4.650 | 479,785 | -0.06(-1.27%) |
Feb 08, 2017 | 4.760 | 4.760 | 4.660 | 4.710 | 914,798 | +0.00(+0.00%) |
Feb 07, 2017 | 4.670 | 4.760 | 4.670 | 4.710 | 630,701 | +0.05(+1.07%) |
Feb 06, 2017 | 4.640 | 4.680 | 4.610 | 4.660 | 433,260 | +0.02(+0.43%) |
Feb 03, 2017 | 4.840 | 4.840 | 4.630 | 4.640 | 1,366,708 | -0.19(-3.93%) |
Feb 02, 2017 | 4.900 | 4.920 | 4.790 | 4.830 | 1,329,616 | +0.00(+0.00%) |
Feb 01, 2017 | 4.740 | 4.830 | 4.700 | 4.830 | 1,173,495 | +0.12(+2.55%) |
Jan 31, 2017 | 4.660 | 4.710 | 4.630 | 4.710 | 2,418,942 | +0.07(+1.51%) |
Jan 30, 2017 | 4.610 | 4.650 | 4.550 | 4.640 | 1,948,569 | +0.01(+0.22%) |
Jan 27, 2017 | 4.730 | 4.760 | 4.625 | 4.630 | 948,719 | -0.10(-2.11%) |
Jan 26, 2017 | 4.750 | 4.790 | 4.710 | 4.730 | 1,381,433 | -0.04(-0.84%) |
Jan 25, 2017 | 4.730 | 4.840 | 4.670 | 4.770 | 2,298,877 | +0.03(+0.63%) |
Jan 24, 2017 | 4.640 | 4.750 | 4.600 | 4.740 | 1,446,291 | +0.14(+3.04%) |
Jan 23, 2017 | 4.580 | 4.615 | 4.520 | 4.600 | 815,090 | +0.03(+0.66%) |
Jan 20, 2017 | 4.480 | 4.570 | 4.460 | 4.570 | 940,512 | +0.09(+2.01%) |
Jan 19, 2017 | 4.450 | 4.500 | 4.450 | 4.480 | 635,776 | +0.03(+0.67%) |
Jan 18, 2017 | 4.460 | 4.490 | 4.425 | 4.450 | 588,884 | -0.01(-0.22%) |
Jan 17, 2017 | 4.470 | 4.490 | 4.390 | 4.460 | 833,914 | +0.00(+0.00%) |
Jan 16, 2017 | 4.500 | 4.580 | 4.430 | 4.460 | 388,692 | -0.03(-0.67%) |
Jan 13, 2017 | 4.410 | 4.500 | 4.400 | 4.490 | 1,555,368 | +0.09(+2.05%) |
Jan 12, 2017 | 4.600 | 4.650 | 4.400 | 4.400 | 1,912,803 | -0.16(-3.51%) |
Jan 11, 2017 | 4.700 | 4.720 | 4.560 | 4.560 | 1,434,980 | -0.15(-3.18%) |
Jan 10, 2017 | 4.430 | 4.715 | 4.420 | 4.710 | 2,564,741 | +0.35(+8.03%) |
Jan 09, 2017 | 4.460 | 4.460 | 4.350 | 4.360 | 579,806 | -0.10(-2.24%) |
Jan 06, 2017 | 4.580 | 4.590 | 4.430 | 4.460 | 757,962 | -0.13(-2.83%) |
Jan 05, 2017 | 4.600 | 4.650 | 4.490 | 4.590 | 1,133,993 | +0.00(+0.00%) |
Jan 04, 2017 | 4.460 | 4.600 | 4.450 | 4.590 | 1,479,215 | +0.15(+3.38%) |
Jan 03, 2017 | 4.330 | 4.460 | 4.330 | 4.440 | 891,660 | +0.13(+3.02%) |
Dec 30, 2016 | 4.310 | 4.310 | 4.310 | 0 | -0.03(-0.69%) | |
Dec 29, 2016 | 4.240 | 4.360 | 4.230 | 4.340 | 766,571 | +0.08(+1.88%) |
Dec 28, 2016 | 4.320 | 4.380 | 4.260 | 4.260 | 765,201 | -0.05(-1.16%) |
Dec 23, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.01(+0.23%) | |
Dec 22, 2016 | 4.330 | 4.360 | 4.290 | 4.300 | 468,669 | -0.04(-0.92%) |
Dec 21, 2016 | 4.350 | 4.390 | 4.280 | 4.340 | 828,060 | +0.01(+0.23%) |
Dec 20, 2016 | 4.380 | 4.405 | 4.320 | 4.330 | 1,056,983 | -0.06(-1.37%) |
Dec 19, 2016 | 4.390 | 4.440 | 4.330 | 4.390 | 1,568,459 | -0.04(-0.90%) |
Dec 16, 2016 | 4.460 | 4.500 | 4.380 | 4.430 | 2,754,211 | -0.09(-1.99%) |
Dec 15, 2016 | 4.470 | 4.530 | 4.410 | 4.520 | 1,406,585 | +0.03(+0.67%) |
Dec 14, 2016 | 4.550 | 4.630 | 4.475 | 4.490 | 1,698,275 | -0.06(-1.32%) |
Dec 13, 2016 | 4.640 | 4.650 | 4.475 | 4.550 | 1,334,784 | -0.08(-1.73%) |
Dec 12, 2016 | 4.620 | 4.690 | 4.530 | 4.630 | 1,207,442 | -0.02(-0.43%) |
Dec 09, 2016 | 4.610 | 4.720 | 4.610 | 4.650 | 805,917 | -0.02(-0.43%) |
Dec 08, 2016 | 4.670 | 4.710 | 4.640 | 4.670 | 1,424,932 | +0.05(+1.08%) |
Dec 07, 2016 | 4.590 | 4.690 | 4.590 | 4.620 | 1,344,349 | +0.05(+1.09%) |
Dec 06, 2016 | 4.450 | 4.630 | 4.450 | 4.570 | 1,079,900 | +0.08(+1.78%) |
Dec 05, 2016 | 4.440 | 4.590 | 4.440 | 4.490 | 1,555,897 | +0.07(+1.58%) |
Dec 02, 2016 | 4.390 | 4.460 | 4.275 | 4.420 | 1,252,073 | -0.03(-0.67%) |
Dec 01, 2016 | 4.410 | 4.510 | 4.370 | 4.450 | 1,561,515 | -0.04(-0.89%) |
Nov 30, 2016 | 4.640 | 4.690 | 4.490 | 4.490 | 2,719,415 | -0.12(-2.60%) |
Nov 29, 2016 | 4.740 | 4.770 | 4.590 | 4.610 | 1,692,689 | -0.18(-3.76%) |
Nov 28, 2016 | 4.850 | 4.880 | 4.760 | 4.790 | 1,188,168 | -0.02(-0.42%) |
Nov 25, 2016 | 4.830 | 4.940 | 4.740 | 4.810 | 1,199,265 | -0.11(-2.24%) |
Nov 24, 2016 | 4.820 | 5.030 | 4.820 | 4.920 | 523,546 | +0.14(+2.93%) |
Nov 23, 2016 | 4.580 | 4.800 | 4.580 | 4.780 | 2,463,362 | +0.13(+2.80%) |
Nov 22, 2016 | 4.540 | 4.665 | 4.540 | 4.650 | 1,410,125 | +0.07(+1.53%) |
Nov 21, 2016 | 4.590 | 4.600 | 4.550 | 4.580 | 753,869 | +0.03(+0.66%) |
Nov 18, 2016 | 4.480 | 4.570 | 4.475 | 4.550 | 763,544 | +0.07(+1.56%) |
Nov 17, 2016 | 4.540 | 4.580 | 4.460 | 4.480 | 966,495 | -0.02(-0.44%) |
Nov 16, 2016 | 4.570 | 4.570 | 4.440 | 4.500 | 1,698,487 | -0.11(-2.39%) |
Nov 15, 2016 | 4.620 | 4.640 | 4.490 | 4.610 | 1,964,474 | -0.07(-1.50%) |
Nov 14, 2016 | 4.750 | 4.770 | 4.650 | 4.680 | 2,745,233 | +0.11(+2.41%) |
Nov 11, 2016 | 4.510 | 4.660 | 4.500 | 4.570 | 1,933,323 | +0.06(+1.33%) |
Nov 10, 2016 | 4.590 | 4.670 | 4.440 | 4.510 | 2,380,016 | +0.12(+2.73%) |
Nov 09, 2016 | 4.270 | 4.470 | 4.250 | 4.390 | 2,102,694 | +0.12(+2.81%) |
Nov 08, 2016 | 4.030 | 4.300 | 4.030 | 4.270 | 4,031,320 | +0.24(+5.96%) |
Nov 07, 2016 | 3.970 | 4.040 | 3.920 | 4.030 | 1,411,537 | +0.11(+2.81%) |
Nov 04, 2016 | 4.010 | 4.070 | 3.920 | 3.920 | 1,309,920 | -0.13(-3.21%) |
Nov 03, 2016 | 4.070 | 4.105 | 4.030 | 4.050 | 687,913 | +0.01(+0.25%) |
Nov 02, 2016 | 4.140 | 4.160 | 4.040 | 4.040 | 1,090,403 | -0.07(-1.70%) |
Nov 01, 2016 | 4.200 | 4.240 | 4.090 | 4.110 | 1,658,876 | -0.05(-1.20%) |
Oct 31, 2016 | 4.210 | 4.230 | 4.150 | 4.160 | 778,309 | -0.02(-0.48%) |
Oct 28, 2016 | 4.120 | 4.190 | 4.110 | 4.180 | 655,656 | +0.06(+1.46%) |
Oct 27, 2016 | 4.100 | 4.170 | 4.045 | 4.120 | 1,538,630 | +0.05(+1.23%) |
Oct 26, 2016 | 4.100 | 4.160 | 4.050 | 4.070 | 1,171,473 | -0.04(-0.97%) |
Oct 25, 2016 | 4.180 | 4.245 | 4.100 | 4.110 | 1,518,422 | -0.03(-0.72%) |
Oct 24, 2016 | 4.150 | 4.160 | 4.070 | 4.140 | 612,995 | +0.02(+0.49%) |
Oct 21, 2016 | 4.050 | 4.240 | 4.050 | 4.120 | 1,445,777 | +0.11(+2.74%) |
Oct 20, 2016 | 3.950 | 4.030 | 3.950 | 4.010 | 941,897 | +0.04(+1.01%) |
Oct 19, 2016 | 3.990 | 4.015 | 3.940 | 3.970 | 630,279 | -0.01(-0.25%) |
Oct 18, 2016 | 3.930 | 4.000 | 3.880 | 3.980 | 493,881 | +0.09(+2.31%) |
Oct 17, 2016 | 3.960 | 3.970 | 3.880 | 3.890 | 401,253 | -0.06(-1.52%) |
Oct 14, 2016 | 3.890 | 3.960 | 3.860 | 3.950 | 897,723 | +0.08(+2.07%) |
Oct 13, 2016 | 3.890 | 3.895 | 3.835 | 3.870 | 613,602 | -0.05(-1.28%) |
Oct 12, 2016 | 3.820 | 3.940 | 3.820 | 3.920 | 547,771 | +0.10(+2.62%) |
Oct 11, 2016 | 3.870 | 3.870 | 3.800 | 3.820 | 588,574 | -0.07(-1.80%) |
Oct 07, 2016 | 3.890 | 3.890 | 3.890 | 0 | -0.01(-0.26%) | |
Oct 06, 2016 | 3.860 | 3.930 | 3.860 | 3.900 | 739,153 | +0.00(+0.00%) |
Oct 05, 2016 | 3.930 | 3.930 | 3.850 | 3.900 | 1,421,525 | -0.01(-0.26%) |
Oct 04, 2016 | 3.870 | 3.910 | 3.850 | 3.910 | 1,026,033 | +0.02(+0.51%) |
Oct 03, 2016 | 3.910 | 3.930 | 3.820 | 3.890 | 915,010 | +0.01(+0.26%) |
Sep 30, 2016 | 3.980 | 3.990 | 3.880 | 3.880 | 1,004,334 | -0.08(-2.02%) |
Sep 29, 2016 | 3.980 | 4.000 | 3.920 | 3.960 | 702,859 | +0.01(+0.25%) |
Sep 28, 2016 | 3.940 | 3.980 | 3.910 | 3.950 | 643,507 | +0.02(+0.51%) |
Sep 27, 2016 | 3.930 | 3.960 | 3.870 | 3.930 | 961,696 | -0.06(-1.50%) |
Sep 26, 2016 | 4.020 | 4.110 | 3.980 | 3.990 | 842,170 | -0.03(-0.75%) |
Sep 23, 2016 | 4.010 | 4.100 | 4.000 | 4.020 | 520,849 | -0.02(-0.50%) |
Sep 22, 2016 | 3.960 | 4.070 | 3.950 | 4.040 | 536,453 | +0.09(+2.28%) |
Sep 21, 2016 | 3.950 | 3.990 | 3.910 | 3.950 | 883,924 | +0.04(+1.02%) |
Sep 20, 2016 | 3.940 | 3.970 | 3.880 | 3.910 | 878,552 | -0.02(-0.51%) |
Sep 19, 2016 | 3.970 | 3.970 | 3.870 | 3.930 | 1,235,311 | +0.01(+0.26%) |
Sep 16, 2016 | 3.870 | 3.960 | 3.840 | 3.920 | 2,033,946 | +0.05(+1.29%) |
Sep 15, 2016 | 3.880 | 3.900 | 3.770 | 3.870 | 1,481,154 | -0.01(-0.26%) |
Sep 14, 2016 | 3.940 | 4.040 | 3.860 | 3.880 | 2,326,507 | -0.05(-1.27%) |
Sep 13, 2016 | 3.920 | 3.990 | 3.905 | 3.930 | 845,481 | -0.05(-1.26%) |
Sep 12, 2016 | 3.910 | 3.980 | 3.880 | 3.980 | 699,644 | +0.02(+0.51%) |
Sep 09, 2016 | 3.910 | 3.970 | 3.890 | 3.960 | 841,309 | +0.02(+0.51%) |
Sep 08, 2016 | 3.930 | 3.980 | 3.920 | 3.940 | 606,480 | +0.00(+0.00%) |
Sep 07, 2016 | 4.010 | 4.020 | 3.930 | 3.940 | 912,973 | -0.06(-1.50%) |
Sep 06, 2016 | 4.120 | 4.125 | 4.000 | 4.000 | 1,724,973 | -0.09(-2.20%) |
Sep 02, 2016 | 4.090 | 4.090 | 4.090 | 0 | +0.06(+1.49%) | |
Sep 01, 2016 | 4.040 | 4.080 | 4.000 | 4.030 | 1,030,799 | -0.01(-0.25%) |
Aug 31, 2016 | 4.000 | 4.090 | 3.980 | 4.040 | 1,444,855 | +0.02(+0.50%) |
Aug 30, 2016 | 4.060 | 4.090 | 3.990 | 4.020 | 675,486 | -0.04(-0.99%) |
Aug 29, 2016 | 3.970 | 4.060 | 3.970 | 4.060 | 688,530 | +0.08(+2.01%) |
Aug 26, 2016 | 3.990 | 4.040 | 3.930 | 3.980 | 968,300 | +0.02(+0.51%) |
Aug 25, 2016 | 3.940 | 4.010 | 3.920 | 3.960 | 547,877 | +0.02(+0.51%) |
Aug 24, 2016 | 3.930 | 3.960 | 3.890 | 3.940 | 1,314,209 | -0.01(-0.25%) |
Aug 23, 2016 | 4.020 | 4.050 | 3.950 | 3.950 | 183,439 | -0.07(-1.74%) |
Aug 22, 2016 | 3.970 | 4.020 | 3.930 | 4.020 | 556,760 | +0.00(+0.00%) |
Aug 19, 2016 | 4.090 | 4.160 | 4.010 | 4.020 | 506,494 | -0.09(-2.19%) |
Aug 18, 2016 | 3.970 | 4.120 | 3.950 | 4.110 | 1,042,548 | +0.15(+3.79%) |
Aug 17, 2016 | 3.910 | 3.960 | 3.885 | 3.960 | 1,012,367 | +0.03(+0.76%) |
Aug 16, 2016 | 3.990 | 3.990 | 3.920 | 3.930 | 482,251 | -0.04(-1.01%) |
Aug 15, 2016 | 4.000 | 4.000 | 3.960 | 3.970 | 507,934 | -0.07(-1.73%) |
Aug 12, 2016 | 4.140 | 4.150 | 4.010 | 4.040 | 970,125 | -0.11(-2.65%) |
Aug 11, 2016 | 4.090 | 4.160 | 4.040 | 4.150 | 1,187,222 | +0.06(+1.47%) |
Aug 10, 2016 | 4.100 | 4.120 | 3.960 | 4.090 | 1,381,425 | +0.01(+0.25%) |
Aug 09, 2016 | 4.120 | 4.150 | 4.060 | 4.080 | 645,675 | -0.04(-0.97%) |
Aug 08, 2016 | 4.160 | 4.190 | 4.070 | 4.120 | 1,155,645 | -0.01(-0.24%) |
Aug 05, 2016 | 4.110 | 4.140 | 4.050 | 4.130 | 379,526 | +0.02(+0.49%) |
Aug 04, 2016 | 4.250 | 4.250 | 4.080 | 4.110 | 1,086,588 | -0.14(-3.29%) |
Aug 03, 2016 | 4.450 | 4.500 | 4.160 | 4.250 | 3,570,095 | -0.30(-6.59%) |
Aug 02, 2016 | 4.540 | 4.620 | 4.470 | 4.550 | 1,183,276 | -0.10(-2.15%) |
Jul 29, 2016 | 4.650 | 4.650 | 4.650 | 0 | -0.02(-0.43%) | |
Jul 28, 2016 | 4.680 | 4.710 | 4.620 | 4.670 | 636,918 | +0.02(+0.43%) |
Jul 27, 2016 | 4.670 | 4.710 | 4.610 | 4.650 | 1,204,158 | +0.04(+0.87%) |
Jul 26, 2016 | 4.550 | 4.650 | 4.540 | 4.610 | 1,868,096 | +0.06(+1.32%) |
Jul 25, 2016 | 4.560 | 4.600 | 4.500 | 4.550 | 378,752 | -0.03(-0.66%) |
Jul 22, 2016 | 4.590 | 4.620 | 4.560 | 4.580 | 478,234 | -0.02(-0.43%) |
Jul 21, 2016 | 4.660 | 4.670 | 4.570 | 4.600 | 565,018 | -0.02(-0.43%) |
Jul 20, 2016 | 4.520 | 4.675 | 4.520 | 4.620 | 894,025 | +0.04(+0.87%) |
Jul 19, 2016 | 4.540 | 4.620 | 4.490 | 4.580 | 1,007,415 | +0.01(+0.22%) |
Jul 18, 2016 | 4.690 | 4.690 | 4.460 | 4.570 | 599,442 | -0.05(-1.08%) |
Jul 15, 2016 | 4.680 | 4.710 | 4.600 | 4.620 | 374,137 | -0.06(-1.28%) |
Jul 14, 2016 | 4.630 | 4.720 | 4.580 | 4.680 | 928,932 | +0.05(+1.08%) |
Jul 13, 2016 | 4.640 | 4.690 | 4.590 | 4.630 | 776,537 | +0.02(+0.43%) |
Jul 12, 2016 | 4.700 | 4.700 | 4.570 | 4.610 | 858,933 | -0.03(-0.65%) |
Jul 11, 2016 | 4.620 | 4.680 | 4.600 | 4.640 | 649,382 | +0.07(+1.53%) |
Jul 08, 2016 | 4.620 | 4.460 | 4.570 | 730,764 | +0.11(+2.47%) | |
Jul 07, 2016 | 4.540 | 4.560 | 4.420 | 4.460 | 905,406 | -0.05(-1.11%) |
Jul 05, 2016 | 4.540 | 4.570 | 4.430 | 4.510 | 880,778 | -0.08(-1.74%) |
Jul 04, 2016 | 4.530 | 4.670 | 4.510 | 4.590 | 552,407 | +0.22(+5.03%) |
Jun 30, 2016 | 4.370 | 4.370 | 4.370 | 0 | +0.09(+2.10%) | |
Jun 29, 2016 | 4.230 | 4.335 | 4.180 | 4.280 | 1,132,288 | +0.10(+2.39%) |
Jun 28, 2016 | 4.170 | 4.220 | 4.140 | 4.180 | 751,349 | +0.09(+2.20%) |
Jun 27, 2016 | 4.170 | 4.180 | 4.020 | 4.090 | 1,081,336 | -0.11(-2.62%) |
Jun 24, 2016 | 4.280 | 4.330 | 4.150 | 4.200 | 918,083 | -0.19(-4.33%) |
Jun 23, 2016 | 4.340 | 4.450 | 4.310 | 4.390 | 988,876 | +0.10(+2.33%) |
Jun 22, 2016 | 4.460 | 4.460 | 4.270 | 4.290 | 1,121,501 | -0.14(-3.16%) |
Jun 21, 2016 | 4.370 | 4.470 | 4.290 | 4.430 | 913,558 | +0.05(+1.14%) |
Jun 20, 2016 | 4.340 | 4.410 | 4.230 | 4.380 | 1,975,186 | +0.07(+1.62%) |
Jun 17, 2016 | 4.300 | 4.320 | 4.240 | 4.310 | 2,868,935 | +0.08(+1.89%) |
Jun 16, 2016 | 4.290 | 4.290 | 4.150 | 4.230 | 1,366,051 | +0.03(+0.71%) |
Jun 15, 2016 | 4.210 | 4.300 | 4.200 | 4.200 | 2,388,012 | +0.05(+1.20%) |
Jun 14, 2016 | 4.160 | 4.310 | 4.120 | 4.150 | 3,080,927 | -0.01(-0.24%) |
Jun 13, 2016 | 3.920 | 4.390 | 3.850 | 4.160 | 3,134,268 | +0.48(+13.04%) |
Jun 10, 2016 | 3.710 | 3.750 | 3.650 | 3.680 | 549,865 | -0.06(-1.60%) |
Jun 09, 2016 | 3.790 | 3.790 | 3.690 | 3.740 | 617,809 | -0.07(-1.84%) |
Jun 08, 2016 | 3.890 | 3.940 | 3.800 | 3.810 | 595,047 | -0.03(-0.78%) |
Jun 07, 2016 | 3.850 | 3.870 | 3.800 | 3.840 | 1,101,293 | -0.01(-0.26%) |
Jun 06, 2016 | 3.840 | 3.940 | 3.820 | 3.850 | 1,420,671 | +0.04(+1.05%) |
Jun 03, 2016 | 3.770 | 3.860 | 3.760 | 3.810 | 1,247,634 | +0.10(+2.70%) |
Jun 02, 2016 | 3.700 | 3.750 | 3.650 | 3.710 | 626,718 | -0.02(-0.54%) |
Jun 01, 2016 | 3.680 | 3.790 | 3.640 | 3.730 | 1,242,194 | +0.02(+0.54%) |
May 31, 2016 | 3.650 | 3.795 | 3.640 | 3.710 | 2,300,561 | +0.10(+2.77%) |
May 30, 2016 | 3.770 | 3.770 | 3.600 | 3.610 | 179,082 | -0.04(-1.10%) |
May 27, 2016 | 3.690 | 3.720 | 3.600 | 3.650 | 764,217 | -0.05(-1.35%) |
May 26, 2016 | 3.780 | 3.830 | 3.690 | 3.700 | 1,878,895 | -0.02(-0.54%) |
May 25, 2016 | 3.620 | 3.770 | 3.590 | 3.720 | 1,313,488 | +0.11(+3.05%) |
May 24, 2016 | 3.590 | 3.690 | 3.580 | 3.610 | 1,271,917 | -0.01(-0.28%) |
May 20, 2016 | 3.620 | 3.620 | 3.620 | 0 | -0.07(-1.90%) | |
May 19, 2016 | 3.550 | 3.780 | 3.535 | 3.690 | 1,036,622 | +0.10(+2.79%) |
May 18, 2016 | 3.660 | 3.760 | 3.560 | 3.590 | 1,109,206 | -0.12(-3.23%) |
May 17, 2016 | 3.640 | 3.750 | 3.570 | 3.710 | 840,370 | +0.08(+2.20%) |
May 16, 2016 | 3.710 | 3.775 | 3.625 | 3.630 | 1,108,541 | -0.02(-0.55%) |
May 13, 2016 | 3.620 | 3.710 | 3.600 | 3.650 | 1,002,604 | +0.02(+0.55%) |
May 12, 2016 | 3.610 | 3.680 | 3.570 | 3.630 | 1,822,739 | +0.07(+1.97%) |
May 11, 2016 | 3.390 | 3.580 | 3.390 | 3.560 | 2,468,729 | +0.19(+5.64%) |
May 10, 2016 | 3.360 | 3.430 | 3.340 | 3.370 | 1,169,743 | -0.02(-0.59%) |
May 09, 2016 | 3.690 | 3.690 | 3.330 | 3.390 | 1,312,914 | -0.32(-8.63%) |
May 06, 2016 | 3.640 | 3.890 | 3.620 | 3.710 | 4,389,975 | +0.27(+7.85%) |
May 05, 2016 | 3.550 | 3.570 | 3.400 | 3.440 | 570,979 | -0.01(-0.29%) |
May 04, 2016 | 3.530 | 3.610 | 3.440 | 3.450 | 442,702 | -0.12(-3.36%) |
May 03, 2016 | 3.620 | 3.690 | 3.470 | 3.570 | 833,150 | -0.13(-3.51%) |