Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.550 | 4.550 | 4.300 | 4.400 | 560,508 | -0.10(-2.22%) |
Apr 27, 2017 | 4.600 | 4.700 | 4.500 | 4.500 | 95,024 | -0.10(-2.17%) |
Apr 26, 2017 | 4.350 | 4.700 | 4.350 | 4.600 | 136,576 | +0.25(+5.75%) |
Apr 25, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 143,768 | +0.00(+0.00%) |
Apr 24, 2017 | 4.350 | 4.350 | 4.250 | 4.350 | 160,250 | +0.10(+2.35%) |
Apr 21, 2017 | 4.300 | 4.425 | 4.200 | 4.250 | 164,278 | -0.10(-2.30%) |
Apr 20, 2017 | 4.400 | 4.400 | 4.300 | 4.350 | 74,852 | +0.00(+0.00%) |
Apr 19, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 141,319 | +0.00(+0.00%) |
Apr 18, 2017 | 4.250 | 4.400 | 4.200 | 4.350 | 85,292 | +0.10(+2.35%) |
Apr 17, 2017 | 4.350 | 4.400 | 4.200 | 4.250 | 113,504 | -0.05(-1.16%) |
Apr 13, 2017 | 4.400 | 4.550 | 4.300 | 4.300 | 227,360 | -0.05(-1.15%) |
Apr 12, 2017 | 4.400 | 4.500 | 4.350 | 4.350 | 223,882 | -0.05(-1.14%) |
Apr 11, 2017 | 4.250 | 4.550 | 4.250 | 4.400 | 244,633 | +0.10(+2.33%) |
Apr 10, 2017 | 4.450 | 4.700 | 4.300 | 4.300 | 331,978 | -0.20(-4.44%) |
Apr 07, 2017 | 3.950 | 4.800 | 3.950 | 4.500 | 2,108,188 | -0.05(-1.10%) |
Apr 06, 2017 | 4.600 | 4.700 | 4.500 | 4.550 | 84,655 | -0.10(-2.15%) |
Apr 05, 2017 | 4.700 | 4.850 | 4.600 | 4.650 | 116,992 | -0.05(-1.06%) |
Apr 04, 2017 | 4.700 | 4.700 | 4.600 | 4.700 | 86,556 | -0.05(-1.05%) |
Apr 03, 2017 | 4.800 | 5.000 | 4.750 | 4.750 | 186,142 | -0.05(-1.04%) |
Mar 31, 2017 | 4.700 | 4.850 | 4.650 | 4.800 | 116,338 | +0.10(+2.13%) |
Mar 30, 2017 | 4.800 | 4.850 | 4.600 | 4.700 | 75,163 | -0.05(-1.05%) |
Mar 29, 2017 | 4.800 | 4.850 | 4.700 | 4.750 | 50,755 | -0.05(-1.04%) |
Mar 28, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 85,750 | -0.05(-1.03%) |
Mar 27, 2017 | 4.600 | 4.850 | 4.550 | 4.850 | 108,182 | +0.25(+5.43%) |
Mar 24, 2017 | 4.450 | 4.700 | 4.400 | 4.600 | 145,447 | +0.10(+2.22%) |
Mar 23, 2017 | 4.400 | 4.550 | 4.400 | 4.500 | 50,236 | +0.10(+2.27%) |
Mar 22, 2017 | 4.550 | 4.700 | 4.400 | 4.400 | 111,706 | -0.20(-4.35%) |
Mar 21, 2017 | 4.650 | 4.750 | 4.600 | 4.600 | 82,127 | -0.10(-2.13%) |
Mar 20, 2017 | 4.550 | 4.750 | 4.550 | 4.700 | 116,619 | +0.15(+3.30%) |
Mar 17, 2017 | 4.550 | 4.700 | 4.550 | 4.550 | 218,649 | -0.05(-1.09%) |
Mar 16, 2017 | 4.600 | 4.600 | 4.500 | 4.600 | 122,971 | +0.05(+1.10%) |
Mar 15, 2017 | 4.500 | 4.600 | 4.500 | 4.550 | 116,993 | +0.00(+0.00%) |
Mar 14, 2017 | 4.550 | 4.600 | 4.500 | 4.550 | 110,532 | +0.00(+0.00%) |
Mar 13, 2017 | 4.500 | 4.650 | 4.450 | 4.550 | 89,891 | +0.10(+2.25%) |
Mar 10, 2017 | 4.550 | 4.599 | 4.250 | 4.450 | 138,829 | -0.15(-3.26%) |
Mar 09, 2017 | 4.200 | 4.600 | 4.200 | 4.600 | 91,133 | +0.40(+9.52%) |
Mar 08, 2017 | 4.100 | 4.300 | 4.100 | 4.200 | 110,130 | +0.05(+1.20%) |
Mar 07, 2017 | 4.100 | 4.200 | 4.050 | 4.150 | 103,668 | +0.05(+1.22%) |
Mar 06, 2017 | 4.150 | 4.150 | 3.850 | 4.100 | 144,571 | -0.05(-1.20%) |
Mar 03, 2017 | 4.150 | 4.200 | 4.100 | 4.150 | 51,750 | -0.05(-1.19%) |
Mar 02, 2017 | 4.250 | 4.300 | 4.150 | 4.200 | 45,199 | -0.05(-1.18%) |
Mar 01, 2017 | 4.200 | 4.300 | 4.000 | 4.250 | 62,410 | +0.15(+3.66%) |
Feb 28, 2017 | 4.450 | 4.450 | 4.000 | 4.100 | 92,318 | -0.30(-6.82%) |
Feb 27, 2017 | 4.050 | 4.450 | 4.050 | 4.400 | 158,906 | +0.30(+7.32%) |
Feb 24, 2017 | 3.800 | 4.150 | 3.600 | 4.100 | 120,827 | +0.25(+6.49%) |
Feb 23, 2017 | 3.950 | 4.000 | 3.850 | 3.850 | 121,454 | -0.05(-1.28%) |
Feb 22, 2017 | 4.100 | 4.100 | 3.900 | 3.900 | 125,167 | -0.15(-3.70%) |
Feb 21, 2017 | 4.200 | 4.200 | 4.050 | 4.050 | 81,009 | -0.10(-2.41%) |
Feb 17, 2017 | 4.150 | 4.150 | 4.150 | 0 | -0.10(-2.35%) | |
Feb 16, 2017 | 4.300 | 4.350 | 4.250 | 4.250 | 91,268 | -0.05(-1.16%) |
Feb 15, 2017 | 4.300 | 4.350 | 4.250 | 4.300 | 182,465 | -0.05(-1.15%) |
Feb 14, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 101,948 | +0.00(+0.00%) |
Feb 13, 2017 | 4.400 | 4.400 | 4.300 | 4.350 | 86,817 | +0.00(+0.00%) |
Feb 10, 2017 | 4.450 | 4.475 | 4.300 | 4.350 | 585,566 | -0.05(-1.14%) |
Feb 09, 2017 | 4.300 | 4.450 | 4.300 | 4.400 | 93,833 | +0.05(+1.15%) |
Feb 08, 2017 | 4.450 | 4.450 | 4.350 | 4.350 | 138,434 | -0.10(-2.25%) |
Feb 07, 2017 | 4.600 | 4.600 | 4.450 | 4.450 | 95,852 | -0.10(-2.20%) |
Feb 06, 2017 | 4.550 | 4.650 | 4.500 | 4.550 | 176,410 | -0.05(-1.09%) |
Feb 03, 2017 | 4.700 | 4.750 | 4.550 | 4.600 | 109,981 | -0.05(-1.08%) |
Feb 02, 2017 | 4.600 | 4.800 | 4.600 | 4.650 | 191,821 | +0.00(+0.00%) |
Feb 01, 2017 | 4.750 | 4.800 | 4.600 | 4.650 | 194,887 | -0.10(-2.11%) |
Jan 31, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 126,075 | +0.05(+1.06%) |
Jan 30, 2017 | 4.800 | 4.850 | 4.700 | 4.700 | 133,430 | -0.15(-3.09%) |
Jan 27, 2017 | 4.950 | 4.950 | 4.800 | 4.850 | 98,884 | -0.10(-2.02%) |
Jan 26, 2017 | 4.900 | 5.000 | 4.801 | 4.950 | 127,080 | -0.10(-1.98%) |
Jan 25, 2017 | 5.250 | 5.285 | 4.950 | 5.050 | 110,259 | -0.20(-3.81%) |
Jan 24, 2017 | 4.950 | 5.250 | 4.950 | 5.250 | 190,699 | +0.30(+6.06%) |
Jan 23, 2017 | 4.850 | 5.000 | 4.850 | 4.950 | 109,519 | +0.05(+1.02%) |
Jan 20, 2017 | 4.850 | 4.975 | 4.750 | 4.900 | 85,955 | +0.05(+1.03%) |
Jan 19, 2017 | 4.850 | 4.875 | 4.800 | 4.850 | 58,343 | +0.05(+1.04%) |
Jan 18, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 96,977 | +0.05(+1.05%) |
Jan 17, 2017 | 4.800 | 4.800 | 4.700 | 4.750 | 107,936 | -0.15(-3.06%) |
Jan 13, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.05(+1.03%) | |
Jan 12, 2017 | 4.900 | 4.943 | 4.800 | 4.850 | 82,037 | -0.10(-2.02%) |
Jan 11, 2017 | 5.000 | 5.050 | 4.850 | 4.950 | 71,330 | -0.10(-1.98%) |
Jan 10, 2017 | 5.000 | 5.100 | 4.850 | 5.050 | 151,028 | +0.10(+2.02%) |
Jan 09, 2017 | 4.850 | 5.150 | 4.850 | 4.950 | 250,680 | +0.20(+4.21%) |
Jan 06, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 271,395 | +0.15(+3.26%) |
Jan 05, 2017 | 4.900 | 4.900 | 4.550 | 4.600 | 204,184 | -0.15(-3.16%) |
Jan 04, 2017 | 4.800 | 4.850 | 4.600 | 4.750 | 188,492 | +0.25(+5.56%) |
Jan 03, 2017 | 4.700 | 4.700 | 4.450 | 4.500 | 112,349 | -0.10(-2.17%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.05(-1.08%) | |
Dec 29, 2016 | 4.750 | 4.758 | 4.600 | 4.650 | 47,062 | -0.05(-1.06%) |
Dec 28, 2016 | 4.700 | 4.800 | 4.600 | 4.700 | 90,012 | +0.00(+0.00%) |
Dec 27, 2016 | 4.850 | 4.850 | 4.600 | 4.700 | 93,461 | -0.15(-3.09%) |
Dec 23, 2016 | 4.850 | 4.850 | 4.850 | 0 | +0.15(+3.19%) | |
Dec 22, 2016 | 4.750 | 4.850 | 4.700 | 4.700 | 40,351 | -0.05(-1.05%) |
Dec 21, 2016 | 4.750 | 4.850 | 4.700 | 4.750 | 55,256 | -0.05(-1.04%) |
Dec 20, 2016 | 4.950 | 4.950 | 4.750 | 4.800 | 69,164 | -0.10(-2.04%) |
Dec 19, 2016 | 4.850 | 5.000 | 4.750 | 4.900 | 92,898 | +0.10(+2.08%) |
Dec 16, 2016 | 4.800 | 4.850 | 4.700 | 4.800 | 206,680 | +0.00(+0.00%) |
Dec 15, 2016 | 4.700 | 4.950 | 4.700 | 4.800 | 94,521 | +0.05(+1.05%) |
Dec 14, 2016 | 4.900 | 4.900 | 4.750 | 4.750 | 44,699 | -0.15(-3.06%) |
Dec 13, 2016 | 4.700 | 4.900 | 4.700 | 4.900 | 50,173 | +0.15(+3.16%) |
Dec 12, 2016 | 4.750 | 4.975 | 4.700 | 4.750 | 72,798 | -0.20(-4.04%) |
Dec 09, 2016 | 5.000 | 5.050 | 4.850 | 4.950 | 89,517 | -0.10(-1.98%) |
Dec 08, 2016 | 4.850 | 5.100 | 4.750 | 5.050 | 103,998 | +0.20(+4.12%) |
Dec 07, 2016 | 4.750 | 4.900 | 4.700 | 4.850 | 69,398 | +0.05(+1.04%) |
Dec 06, 2016 | 4.600 | 4.850 | 4.550 | 4.800 | 73,169 | +0.20(+4.35%) |
Dec 05, 2016 | 4.500 | 4.650 | 4.450 | 4.600 | 113,365 | +0.15(+3.37%) |
Dec 02, 2016 | 4.650 | 4.750 | 4.450 | 4.450 | 121,973 | -0.20(-4.30%) |
Dec 01, 2016 | 4.750 | 5.000 | 4.650 | 4.650 | 67,310 | -0.10(-2.11%) |
Nov 30, 2016 | 4.750 | 4.850 | 4.600 | 4.750 | 74,858 | +0.00(+0.00%) |
Nov 29, 2016 | 4.850 | 4.850 | 4.750 | 4.750 | 60,052 | -0.05(-1.04%) |
Nov 28, 2016 | 4.950 | 5.000 | 4.800 | 4.800 | 52,138 | -0.20(-4.00%) |
Nov 25, 2016 | 5.000 | 5.050 | 5.000 | 5.000 | 18,655 | +0.00(+0.00%) |
Nov 23, 2016 | 5.000 | 5.000 | 5.000 | 0 | -0.10(-1.96%) | |
Nov 22, 2016 | 5.000 | 5.100 | 4.900 | 5.100 | 123,602 | +0.10(+2.00%) |
Nov 21, 2016 | 5.000 | 5.000 | 4.850 | 5.000 | 65,040 | +0.00(+0.00%) |
Nov 18, 2016 | 4.850 | 5.000 | 4.800 | 5.000 | 184,791 | +0.10(+2.04%) |
Nov 17, 2016 | 5.000 | 5.050 | 4.800 | 4.900 | 64,498 | -0.10(-2.00%) |
Nov 16, 2016 | 4.850 | 5.000 | 4.850 | 5.000 | 81,375 | +0.20(+4.17%) |
Nov 15, 2016 | 4.950 | 4.950 | 4.650 | 4.800 | 119,441 | -0.15(-3.03%) |
Nov 14, 2016 | 5.200 | 5.200 | 4.750 | 4.950 | 129,233 | -0.20(-3.88%) |
Nov 11, 2016 | 4.800 | 5.150 | 4.700 | 5.150 | 203,377 | +0.35(+7.29%) |
Nov 10, 2016 | 4.850 | 4.850 | 4.600 | 4.800 | 115,732 | +0.05(+1.05%) |
Nov 09, 2016 | 4.650 | 4.800 | 4.400 | 4.750 | 138,965 | +0.20(+4.40%) |
Nov 08, 2016 | 4.650 | 4.700 | 4.450 | 4.550 | 52,076 | -0.10(-2.15%) |
Nov 07, 2016 | 4.750 | 4.750 | 4.500 | 4.650 | 48,361 | +0.05(+1.09%) |
Nov 04, 2016 | 4.450 | 4.650 | 4.442 | 4.600 | 65,435 | +0.20(+4.55%) |
Nov 03, 2016 | 4.500 | 4.600 | 4.400 | 4.400 | 69,834 | -0.05(-1.12%) |
Nov 02, 2016 | 4.600 | 4.700 | 4.400 | 4.450 | 168,158 | -0.15(-3.26%) |
Nov 01, 2016 | 5.200 | 5.200 | 4.600 | 4.600 | 153,216 | -0.45(-8.91%) |
Oct 31, 2016 | 4.500 | 5.250 | 4.400 | 5.050 | 573,372 | +0.55(+12.22%) |
Oct 28, 2016 | 4.550 | 4.600 | 4.450 | 4.500 | 15,341 | +0.00(+0.00%) |
Oct 27, 2016 | 4.450 | 4.550 | 4.450 | 4.500 | 30,926 | +0.10(+2.27%) |
Oct 26, 2016 | 4.500 | 4.500 | 4.350 | 4.400 | 47,255 | -0.10(-2.22%) |
Oct 25, 2016 | 4.600 | 4.600 | 4.450 | 4.500 | 42,488 | -0.05(-1.10%) |
Oct 24, 2016 | 4.400 | 4.600 | 4.400 | 4.550 | 46,446 | +0.10(+2.25%) |
Oct 21, 2016 | 4.350 | 4.500 | 4.350 | 4.450 | 350,460 | -0.05(-1.11%) |
Oct 20, 2016 | 4.550 | 4.650 | 4.350 | 4.500 | 158,791 | -0.10(-2.17%) |
Oct 19, 2016 | 4.700 | 4.750 | 4.550 | 4.600 | 122,144 | -0.05(-1.08%) |
Oct 18, 2016 | 4.450 | 4.813 | 4.400 | 4.650 | 248,594 | +0.25(+5.68%) |
Oct 17, 2016 | 4.400 | 4.450 | 4.400 | 4.400 | 37,865 | +0.03(+0.69%) |
Oct 14, 2016 | 4.400 | 4.450 | 4.370 | 4.370 | 45,910 | +0.00(+0.00%) |
Oct 13, 2016 | 4.360 | 4.430 | 4.310 | 4.370 | 53,278 | -0.02(-0.46%) |
Oct 12, 2016 | 4.400 | 4.550 | 4.370 | 4.390 | 16,947 | +0.01(+0.23%) |
Oct 11, 2016 | 4.480 | 4.489 | 4.380 | 4.380 | 51,978 | -0.11(-2.45%) |
Oct 10, 2016 | 4.420 | 4.500 | 4.410 | 4.490 | 31,629 | +0.09(+2.05%) |
Oct 07, 2016 | 4.480 | 4.500 | 4.360 | 4.400 | 41,537 | -0.09(-2.00%) |
Oct 06, 2016 | 4.500 | 4.500 | 4.430 | 4.490 | 85,313 | +0.01(+0.22%) |
Oct 05, 2016 | 4.420 | 4.570 | 4.400 | 4.480 | 93,529 | +0.05(+1.13%) |
Oct 04, 2016 | 4.400 | 4.470 | 4.400 | 4.430 | 46,945 | +0.01(+0.23%) |
Oct 03, 2016 | 4.390 | 4.470 | 4.340 | 4.420 | 59,438 | -0.02(-0.45%) |
Sep 30, 2016 | 4.250 | 4.480 | 4.250 | 4.440 | 104,244 | +0.17(+3.98%) |
Sep 29, 2016 | 4.390 | 4.390 | 4.260 | 4.270 | 43,426 | -0.14(-3.17%) |
Sep 28, 2016 | 4.350 | 4.440 | 4.290 | 4.410 | 92,324 | +0.09(+2.08%) |
Sep 27, 2016 | 4.210 | 4.350 | 4.110 | 4.320 | 61,079 | +0.09(+2.13%) |
Sep 26, 2016 | 4.280 | 4.330 | 4.220 | 4.230 | 19,571 | -0.05(-1.17%) |
Sep 23, 2016 | 4.200 | 4.300 | 4.120 | 4.280 | 44,760 | +0.06(+1.42%) |
Sep 22, 2016 | 4.030 | 4.300 | 4.030 | 4.220 | 35,564 | +0.02(+0.48%) |
Sep 21, 2016 | 4.110 | 4.210 | 4.050 | 4.200 | 42,757 | +0.07(+1.69%) |
Sep 20, 2016 | 4.120 | 4.160 | 4.110 | 4.130 | 25,551 | -0.01(-0.24%) |
Sep 19, 2016 | 4.120 | 4.210 | 4.010 | 4.140 | 37,593 | +0.02(+0.49%) |
Sep 16, 2016 | 4.200 | 4.210 | 4.070 | 4.120 | 143,513 | -0.04(-0.96%) |
Sep 15, 2016 | 4.130 | 4.230 | 4.010 | 4.160 | 72,000 | +0.03(+0.73%) |
Sep 14, 2016 | 4.051 | 4.150 | 4.051 | 4.130 | 66,695 | +0.07(+1.72%) |
Sep 13, 2016 | 4.050 | 4.160 | 4.030 | 4.060 | 103,833 | -0.05(-1.22%) |
Sep 12, 2016 | 4.030 | 4.150 | 4.010 | 4.110 | 76,045 | +0.05(+1.23%) |
Sep 09, 2016 | 4.090 | 4.160 | 3.914 | 4.060 | 120,566 | -0.04(-0.98%) |
Sep 08, 2016 | 4.290 | 4.420 | 4.090 | 4.100 | 268,904 | -0.19(-4.43%) |
Sep 07, 2016 | 4.240 | 4.310 | 4.200 | 4.290 | 69,038 | +0.04(+0.94%) |
Sep 06, 2016 | 4.280 | 4.340 | 4.210 | 4.250 | 51,430 | -0.04(-0.93%) |
Sep 02, 2016 | 4.270 | 4.290 | 4.290 | 4.290 | 68,500 | +0.06(+1.42%) |
Sep 01, 2016 | 4.190 | 4.230 | 4.130 | 4.230 | 27,316 | +0.06(+1.44%) |
Aug 31, 2016 | 4.290 | 4.330 | 4.080 | 4.170 | 77,612 | -0.13(-3.02%) |
Aug 30, 2016 | 4.150 | 4.340 | 4.150 | 4.300 | 92,383 | +0.11(+2.63%) |
Aug 29, 2016 | 4.190 | 4.220 | 4.150 | 4.190 | 34,228 | -0.01(-0.24%) |
Aug 26, 2016 | 4.320 | 4.370 | 4.200 | 4.200 | 66,932 | -0.10(-2.33%) |
Aug 25, 2016 | 4.250 | 4.340 | 4.250 | 4.300 | 22,533 | +0.04(+0.94%) |
Aug 24, 2016 | 4.220 | 4.380 | 4.210 | 4.260 | 101,342 | +0.05(+1.19%) |
Aug 23, 2016 | 4.150 | 4.260 | 4.120 | 4.210 | 132,897 | +0.06(+1.45%) |
Aug 22, 2016 | 4.130 | 4.180 | 4.110 | 4.150 | 69,747 | +0.01(+0.24%) |
Aug 19, 2016 | 4.150 | 4.190 | 4.070 | 4.140 | 103,023 | -0.01(-0.24%) |
Aug 18, 2016 | 4.110 | 4.240 | 4.080 | 4.150 | 72,017 | +0.01(+0.24%) |
Aug 17, 2016 | 4.170 | 4.180 | 4.130 | 4.140 | 91,683 | +0.00(+0.00%) |
Aug 16, 2016 | 4.220 | 4.300 | 4.110 | 4.140 | 172,278 | -0.06(-1.43%) |
Aug 15, 2016 | 4.250 | 4.440 | 4.180 | 4.200 | 178,909 | -0.08(-1.87%) |
Aug 12, 2016 | 4.300 | 4.430 | 4.250 | 4.280 | 108,039 | -0.03(-0.70%) |
Aug 11, 2016 | 4.390 | 4.390 | 4.220 | 4.310 | 117,812 | -0.09(-2.05%) |
Aug 10, 2016 | 4.550 | 4.630 | 4.379 | 4.400 | 148,639 | +0.03(+0.69%) |
Aug 09, 2016 | 4.310 | 4.414 | 4.180 | 4.370 | 77,800 | +0.09(+2.10%) |
Aug 08, 2016 | 4.160 | 4.350 | 4.150 | 4.280 | 60,702 | +0.09(+2.15%) |
Aug 05, 2016 | 4.180 | 4.339 | 4.160 | 4.190 | 54,483 | +0.03(+0.72%) |
Aug 04, 2016 | 4.300 | 4.350 | 4.150 | 4.160 | 107,259 | -0.16(-3.70%) |
Aug 03, 2016 | 4.330 | 4.335 | 4.200 | 4.320 | 129,468 | +0.02(+0.47%) |
Aug 02, 2016 | 4.360 | 4.420 | 4.270 | 4.300 | 43,832 | -0.03(-0.69%) |
Aug 01, 2016 | 4.370 | 4.460 | 4.330 | 4.330 | 61,077 | -0.02(-0.46%) |
Jul 29, 2016 | 4.350 | 4.350 | 4.220 | 4.350 | 82,596 | +0.03(+0.69%) |
Jul 28, 2016 | 4.210 | 4.320 | 4.160 | 4.320 | 106,588 | +0.11(+2.61%) |
Jul 27, 2016 | 4.080 | 4.210 | 4.050 | 4.210 | 81,014 | +0.13(+3.19%) |
Jul 26, 2016 | 4.050 | 4.100 | 4.030 | 4.080 | 83,131 | -0.03(-0.73%) |
Jul 25, 2016 | 4.110 | 4.190 | 4.080 | 4.110 | 52,315 | +0.00(+0.00%) |
Jul 22, 2016 | 4.090 | 4.160 | 4.090 | 4.110 | 43,513 | +0.00(+0.00%) |
Jul 21, 2016 | 4.150 | 4.210 | 4.110 | 4.110 | 52,441 | -0.05(-1.20%) |
Jul 20, 2016 | 4.110 | 4.260 | 4.110 | 4.160 | 67,329 | +0.00(+0.00%) |
Jul 19, 2016 | 4.170 | 4.260 | 4.080 | 4.160 | 70,534 | +0.00(+0.00%) |
Jul 18, 2016 | 4.140 | 4.200 | 4.060 | 4.160 | 55,605 | +0.04(+0.97%) |
Jul 15, 2016 | 4.220 | 4.240 | 4.070 | 4.120 | 117,144 | -0.05(-1.20%) |
Jul 14, 2016 | 4.130 | 4.230 | 4.040 | 4.170 | 98,853 | +0.08(+1.96%) |
Jul 13, 2016 | 4.290 | 4.310 | 4.070 | 4.090 | 86,178 | -0.19(-4.44%) |
Jul 12, 2016 | 4.150 | 4.300 | 4.150 | 4.280 | 175,161 | +0.13(+3.13%) |
Jul 11, 2016 | 4.090 | 4.150 | 4.010 | 4.150 | 119,191 | +0.10(+2.47%) |
Jul 08, 2016 | 4.150 | 4.120 | 4.030 | 4.050 | 198,444 | -0.07(-1.70%) |
Jul 07, 2016 | 4.020 | 4.140 | 4.020 | 4.120 | 92,910 | -0.03(-0.72%) |
Jul 05, 2016 | 3.930 | 4.160 | 3.870 | 4.150 | 219,294 | +0.23(+5.87%) |
Jul 01, 2016 | 4.000 | 3.920 | 3.920 | 3.920 | 114,400 | -0.11(-2.73%) |
Jun 30, 2016 | 3.920 | 4.170 | 3.850 | 4.030 | 154,293 | +0.14(+3.60%) |
Jun 29, 2016 | 3.910 | 4.100 | 3.815 | 3.890 | 117,422 | +0.02(+0.52%) |
Jun 28, 2016 | 3.960 | 4.010 | 3.830 | 3.870 | 128,509 | -0.08(-2.03%) |
Jun 27, 2016 | 4.120 | 4.135 | 3.860 | 3.950 | 155,235 | -0.22(-5.28%) |
Jun 24, 2016 | 4.060 | 4.250 | 3.970 | 4.170 | 3,245,625 | -0.04(-0.95%) |
Jun 23, 2016 | 4.160 | 4.340 | 4.110 | 4.210 | 347,808 | +0.04(+0.96%) |
Jun 22, 2016 | 4.130 | 4.200 | 3.990 | 4.170 | 163,013 | +0.02(+0.48%) |
Jun 21, 2016 | 4.130 | 4.240 | 4.075 | 4.150 | 115,196 | +0.02(+0.48%) |
Jun 20, 2016 | 4.210 | 4.250 | 3.860 | 4.130 | 142,489 | -0.05(-1.20%) |
Jun 17, 2016 | 4.200 | 4.220 | 4.100 | 4.180 | 216,071 | -0.02(-0.48%) |
Jun 16, 2016 | 4.200 | 4.280 | 4.095 | 4.200 | 157,209 | -0.03(-0.71%) |
Jun 15, 2016 | 4.130 | 4.310 | 3.850 | 4.230 | 206,269 | +0.11(+2.67%) |
Jun 14, 2016 | 4.050 | 4.145 | 4.000 | 4.120 | 341,101 | +0.04(+0.98%) |
Jun 13, 2016 | 4.100 | 4.235 | 3.995 | 4.080 | 114,714 | -0.03(-0.73%) |
Jun 10, 2016 | 4.130 | 4.200 | 4.090 | 4.110 | 293,682 | -0.06(-1.44%) |
Jun 09, 2016 | 4.110 | 4.245 | 4.050 | 4.170 | 76,189 | +0.03(+0.72%) |
Jun 08, 2016 | 4.040 | 4.180 | 3.950 | 4.140 | 88,815 | +0.07(+1.72%) |
Jun 07, 2016 | 4.100 | 4.120 | 4.010 | 4.070 | 86,816 | -0.06(-1.45%) |
Jun 06, 2016 | 3.970 | 4.180 | 3.910 | 4.130 | 271,047 | +0.18(+4.56%) |
Jun 03, 2016 | 3.830 | 3.980 | 3.750 | 3.950 | 84,627 | +0.11(+2.86%) |
Jun 02, 2016 | 3.700 | 3.850 | 3.660 | 3.840 | 71,859 | +0.10(+2.67%) |
Jun 01, 2016 | 3.810 | 3.930 | 3.700 | 3.740 | 156,816 | -0.06(-1.58%) |
May 31, 2016 | 4.050 | 4.050 | 3.780 | 3.800 | 68,778 | -0.25(-6.17%) |
May 27, 2016 | 4.070 | 4.050 | 4.050 | 4.050 | 50,400 | +0.01(+0.25%) |
May 26, 2016 | 3.990 | 4.090 | 3.950 | 4.040 | 39,337 | +0.06(+1.51%) |
May 25, 2016 | 3.950 | 3.990 | 3.800 | 3.980 | 83,264 | +0.06(+1.53%) |
May 24, 2016 | 3.730 | 3.970 | 3.680 | 3.920 | 132,478 | +0.19(+5.09%) |
May 23, 2016 | 3.570 | 3.820 | 3.540 | 3.730 | 139,122 | +0.19(+5.37%) |
May 20, 2016 | 3.450 | 3.560 | 3.430 | 3.540 | 74,873 | +0.12(+3.51%) |
May 19, 2016 | 3.490 | 3.500 | 3.380 | 3.420 | 51,386 | -0.05(-1.44%) |
May 18, 2016 | 3.360 | 3.500 | 3.340 | 3.470 | 42,467 | +0.12(+3.58%) |
May 17, 2016 | 3.490 | 3.490 | 3.350 | 3.350 | 35,105 | -0.13(-3.74%) |
May 16, 2016 | 3.380 | 3.520 | 3.330 | 3.480 | 66,832 | +0.08(+2.35%) |
May 13, 2016 | 3.380 | 3.420 | 3.310 | 3.400 | 28,725 | +0.09(+2.72%) |
May 12, 2016 | 3.440 | 3.470 | 3.280 | 3.310 | 72,287 | -0.09(-2.65%) |
May 11, 2016 | 3.280 | 3.450 | 3.280 | 3.400 | 30,249 | +0.13(+3.98%) |
May 10, 2016 | 3.300 | 3.370 | 3.220 | 3.270 | 57,072 | +0.06(+1.87%) |
May 09, 2016 | 3.230 | 3.260 | 3.160 | 3.210 | 35,207 | +0.02(+0.63%) |
May 06, 2016 | 3.190 | 3.370 | 3.160 | 3.190 | 46,219 | -0.02(-0.62%) |
May 05, 2016 | 3.220 | 3.480 | 3.140 | 3.210 | 91,485 | -0.01(-0.31%) |
May 04, 2016 | 3.360 | 3.360 | 3.190 | 3.220 | 160,494 | -0.05(-1.53%) |
May 03, 2016 | 3.280 | 3.410 | 3.160 | 3.270 | 75,764 | +0.00(+0.00%) |