Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.300 | 3.400 | 3.300 | 3.400 | 117,892 | +0.10(+3.03%) |
May 30, 2017 | 3.400 | 3.400 | 3.250 | 3.300 | 245,364 | -0.05(-1.49%) |
May 26, 2017 | 3.550 | 3.550 | 3.350 | 3.350 | 108,342 | -0.15(-4.29%) |
May 25, 2017 | 3.650 | 3.700 | 3.500 | 3.500 | 85,575 | -0.15(-4.11%) |
May 24, 2017 | 3.650 | 3.700 | 3.600 | 3.650 | 33,859 | +0.00(+0.00%) |
May 23, 2017 | 3.600 | 3.650 | 3.550 | 3.650 | 43,019 | +0.00(+0.00%) |
May 22, 2017 | 3.850 | 3.850 | 3.550 | 3.650 | 156,073 | -0.15(-3.95%) |
May 19, 2017 | 3.700 | 3.825 | 3.650 | 3.800 | 228,337 | +0.15(+4.11%) |
May 18, 2017 | 3.400 | 3.650 | 3.375 | 3.650 | 328,047 | +0.20(+5.80%) |
May 17, 2017 | 3.300 | 3.450 | 3.250 | 3.450 | 1,835,131 | +0.10(+2.99%) |
May 16, 2017 | 3.350 | 3.350 | 3.250 | 3.350 | 180,210 | +0.05(+1.52%) |
May 15, 2017 | 3.350 | 3.450 | 3.300 | 3.300 | 121,634 | -0.05(-1.49%) |
May 12, 2017 | 3.400 | 3.450 | 3.325 | 3.350 | 116,912 | -0.10(-2.90%) |
May 11, 2017 | 3.300 | 3.450 | 3.225 | 3.450 | 339,597 | +0.15(+4.55%) |
May 10, 2017 | 3.300 | 3.400 | 3.200 | 3.300 | 217,892 | -0.05(-1.49%) |
May 09, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 184,057 | +0.00(+0.00%) |
May 08, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 147,997 | +0.05(+1.52%) |
May 05, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 120,590 | -0.05(-1.49%) |
May 04, 2017 | 3.350 | 3.400 | 3.250 | 3.350 | 98,393 | -0.02(-0.74%) |
May 03, 2017 | 3.400 | 3.400 | 3.300 | 3.375 | 61,948 | +0.02(+0.75%) |
May 02, 2017 | 3.350 | 3.425 | 3.275 | 3.350 | 111,988 | +0.00(+0.00%) |
May 01, 2017 | 3.300 | 3.350 | 3.300 | 3.350 | 45,947 | -0.05(-1.47%) |
Apr 28, 2017 | 3.300 | 3.400 | 3.250 | 3.400 | 153,736 | +0.05(+1.49%) |
Apr 27, 2017 | 3.350 | 3.350 | 3.275 | 3.350 | 156,073 | +0.00(+0.00%) |
Apr 26, 2017 | 3.350 | 3.350 | 3.250 | 3.350 | 165,567 | +0.00(+0.00%) |
Apr 25, 2017 | 3.300 | 3.400 | 3.275 | 3.350 | 192,719 | +0.05(+1.52%) |
Apr 24, 2017 | 3.400 | 3.450 | 3.250 | 3.300 | 128,959 | -0.05(-1.49%) |
Apr 21, 2017 | 3.350 | 3.425 | 3.250 | 3.350 | 187,149 | +0.00(+0.00%) |
Apr 20, 2017 | 3.300 | 3.350 | 3.250 | 3.350 | 222,764 | +0.05(+1.52%) |
Apr 19, 2017 | 3.350 | 3.350 | 3.250 | 3.300 | 90,904 | +0.00(+0.00%) |
Apr 18, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 115,824 | +0.00(+0.00%) |
Apr 17, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 228,689 | +0.00(+0.00%) |
Apr 13, 2017 | 3.300 | 3.300 | 3.200 | 3.300 | 99,997 | +0.00(+0.00%) |
Apr 12, 2017 | 3.350 | 3.400 | 3.200 | 3.300 | 369,048 | +0.00(+0.00%) |
Apr 11, 2017 | 3.250 | 3.350 | 3.200 | 3.300 | 324,431 | +0.00(+0.00%) |
Apr 10, 2017 | 3.250 | 3.300 | 3.200 | 3.300 | 69,443 | +0.05(+1.54%) |
Apr 07, 2017 | 3.300 | 3.350 | 3.200 | 3.250 | 126,898 | +0.00(+0.00%) |
Apr 06, 2017 | 3.300 | 3.350 | 3.213 | 3.250 | 114,442 | -0.05(-1.52%) |
Apr 05, 2017 | 3.300 | 3.300 | 3.238 | 3.300 | 68,667 | +0.05(+1.54%) |
Apr 04, 2017 | 3.400 | 3.485 | 2.950 | 3.250 | 350,554 | -0.05(-1.52%) |
Apr 03, 2017 | 3.300 | 3.350 | 3.250 | 3.300 | 379,476 | +0.05(+1.54%) |
Mar 31, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 371,245 | -0.10(-2.99%) |
Mar 30, 2017 | 3.350 | 3.400 | 3.300 | 3.350 | 139,804 | +0.05(+1.52%) |
Mar 29, 2017 | 3.250 | 3.350 | 3.200 | 3.300 | 207,662 | +0.05(+1.54%) |
Mar 28, 2017 | 3.250 | 3.350 | 3.200 | 3.250 | 155,710 | +0.00(+0.00%) |
Mar 27, 2017 | 3.250 | 3.300 | 3.200 | 3.250 | 117,823 | +0.05(+1.56%) |
Mar 24, 2017 | 3.150 | 3.250 | 3.150 | 3.200 | 59,523 | +0.05(+1.59%) |
Mar 23, 2017 | 3.100 | 3.200 | 3.100 | 3.150 | 88,089 | +0.00(+0.00%) |
Mar 22, 2017 | 3.100 | 3.200 | 3.060 | 3.150 | 198,139 | -0.05(-1.56%) |
Mar 21, 2017 | 3.350 | 3.400 | 3.000 | 3.200 | 564,112 | -0.15(-4.48%) |
Mar 20, 2017 | 3.450 | 3.490 | 3.250 | 3.350 | 536,007 | -0.05(-1.47%) |
Mar 17, 2017 | 3.100 | 3.450 | 3.050 | 3.400 | 3,194,234 | +0.55(+19.30%) |
Mar 16, 2017 | 2.750 | 2.850 | 2.750 | 2.850 | 311,225 | +0.10(+3.64%) |
Mar 15, 2017 | 2.750 | 2.800 | 2.700 | 2.750 | 107,032 | +0.00(+0.00%) |
Mar 14, 2017 | 2.700 | 2.775 | 2.650 | 2.750 | 103,551 | +0.00(+0.00%) |
Mar 13, 2017 | 2.650 | 2.750 | 2.600 | 2.750 | 105,724 | +0.05(+1.85%) |
Mar 10, 2017 | 2.700 | 2.710 | 2.550 | 2.700 | 123,012 | -0.05(-1.82%) |
Mar 09, 2017 | 2.650 | 2.725 | 2.600 | 2.750 | 49,244 | +0.10(+3.77%) |
Mar 08, 2017 | 2.600 | 2.700 | 2.600 | 2.650 | 58,064 | +0.00(+0.00%) |
Mar 07, 2017 | 2.650 | 2.700 | 2.600 | 2.650 | 41,631 | -0.05(-1.85%) |
Mar 06, 2017 | 2.700 | 2.700 | 2.600 | 2.700 | 67,399 | +0.00(+0.00%) |
Mar 03, 2017 | 2.600 | 2.725 | 2.600 | 2.700 | 73,510 | +0.05(+1.89%) |
Mar 02, 2017 | 2.700 | 2.800 | 2.600 | 2.650 | 117,182 | -0.05(-1.85%) |
Mar 01, 2017 | 2.700 | 2.750 | 2.650 | 2.700 | 43,511 | +0.03(+0.93%) |
Feb 28, 2017 | 2.700 | 2.750 | 2.600 | 2.675 | 72,183 | -0.08(-2.73%) |
Feb 27, 2017 | 2.700 | 2.750 | 2.600 | 2.750 | 50,325 | +0.10(+3.77%) |
Feb 24, 2017 | 2.600 | 2.700 | 2.550 | 2.650 | 41,090 | +0.00(+0.00%) |
Feb 23, 2017 | 2.600 | 2.650 | 2.600 | 2.650 | 25,730 | +0.05(+1.92%) |
Feb 22, 2017 | 2.700 | 2.745 | 2.600 | 2.600 | 70,400 | -0.10(-3.70%) |
Feb 21, 2017 | 2.700 | 2.750 | 2.700 | 2.700 | 41,684 | +0.00(+0.00%) |
Feb 17, 2017 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 2.700 | 2.850 | 2.650 | 2.700 | 87,670 | -0.05(-1.82%) |
Feb 15, 2017 | 2.650 | 2.750 | 2.600 | 2.750 | 82,061 | +0.10(+3.77%) |
Feb 14, 2017 | 2.650 | 2.714 | 2.600 | 2.650 | 62,449 | +0.00(+0.00%) |
Feb 13, 2017 | 2.550 | 2.700 | 2.500 | 2.650 | 122,371 | +0.10(+3.92%) |
Feb 10, 2017 | 2.550 | 2.550 | 2.500 | 2.550 | 58,008 | +0.00(+0.00%) |
Feb 09, 2017 | 2.500 | 2.600 | 2.450 | 2.550 | 254,205 | +0.02(+0.99%) |
Feb 08, 2017 | 2.500 | 2.600 | 2.500 | 2.525 | 171,547 | -0.02(-0.98%) |
Feb 07, 2017 | 2.500 | 2.550 | 2.500 | 2.550 | 94,230 | +0.00(+0.00%) |
Feb 06, 2017 | 2.550 | 2.600 | 2.550 | 2.550 | 67,950 | +0.00(+0.00%) |
Feb 03, 2017 | 2.600 | 2.650 | 2.550 | 2.550 | 90,752 | +0.00(+0.00%) |
Feb 02, 2017 | 2.600 | 2.600 | 2.500 | 2.550 | 143,181 | +0.00(+0.00%) |
Feb 01, 2017 | 2.750 | 2.750 | 2.550 | 2.550 | 88,608 | -0.10(-3.77%) |
Jan 31, 2017 | 2.550 | 2.675 | 2.500 | 2.650 | 90,999 | +0.10(+3.92%) |
Jan 30, 2017 | 2.550 | 2.600 | 2.500 | 2.550 | 54,432 | +0.00(+0.00%) |
Jan 27, 2017 | 2.550 | 2.650 | 2.500 | 2.550 | 71,009 | -0.05(-1.92%) |
Jan 26, 2017 | 2.550 | 2.650 | 2.500 | 2.600 | 86,375 | +0.00(+0.00%) |
Jan 25, 2017 | 2.600 | 2.650 | 2.475 | 2.600 | 67,353 | +0.00(+0.00%) |
Jan 24, 2017 | 2.550 | 2.600 | 2.350 | 2.600 | 106,965 | +0.05(+1.96%) |
Jan 23, 2017 | 2.550 | 2.650 | 2.550 | 2.550 | 119,274 | -0.05(-1.92%) |
Jan 20, 2017 | 2.600 | 2.650 | 2.500 | 2.600 | 202,566 | +0.05(+1.96%) |
Jan 19, 2017 | 2.650 | 2.650 | 2.550 | 2.550 | 171,264 | -0.10(-3.77%) |
Jan 18, 2017 | 2.850 | 2.850 | 2.600 | 2.650 | 292,664 | -0.20(-7.02%) |
Jan 17, 2017 | 3.000 | 3.000 | 2.800 | 2.850 | 137,494 | -0.15(-5.00%) |
Jan 13, 2017 | 3.000 | 3.000 | 3.000 | 0 | +0.15(+5.26%) | |
Jan 12, 2017 | 2.800 | 2.900 | 2.800 | 2.850 | 130,109 | +0.00(+0.00%) |
Jan 11, 2017 | 2.850 | 2.900 | 2.755 | 2.850 | 212,248 | +0.00(+0.00%) |
Jan 10, 2017 | 2.950 | 2.950 | 2.805 | 2.850 | 233,091 | -0.10(-3.39%) |
Jan 09, 2017 | 2.700 | 3.000 | 2.700 | 2.950 | 446,825 | +0.25(+9.26%) |
Jan 06, 2017 | 2.700 | 2.750 | 2.600 | 2.700 | 188,194 | +0.00(+0.00%) |
Jan 05, 2017 | 2.550 | 2.700 | 2.475 | 2.700 | 477,154 | +0.15(+5.88%) |
Jan 04, 2017 | 2.500 | 2.650 | 2.500 | 2.550 | 679,774 | +0.05(+2.00%) |
Jan 03, 2017 | 2.450 | 2.537 | 2.360 | 2.500 | 939,543 | +0.05(+2.04%) |
Dec 30, 2016 | 2.450 | 2.450 | 2.450 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.500 | 2.500 | 2.400 | 2.450 | 203,166 | -0.05(-2.00%) |
Dec 28, 2016 | 2.450 | 2.575 | 2.375 | 2.500 | 534,932 | +0.00(+0.00%) |
Dec 27, 2016 | 2.450 | 2.550 | 2.450 | 2.500 | 328,583 | +0.00(+0.00%) |
Dec 23, 2016 | 2.500 | 2.500 | 2.500 | 0 | -0.05(-1.96%) | |
Dec 22, 2016 | 2.600 | 2.700 | 2.550 | 2.550 | 146,923 | -0.05(-1.92%) |
Dec 21, 2016 | 2.700 | 2.700 | 2.500 | 2.600 | 444,289 | -0.10(-3.70%) |
Dec 20, 2016 | 2.600 | 2.740 | 2.600 | 2.700 | 401,239 | +0.10(+3.85%) |
Dec 19, 2016 | 2.600 | 2.700 | 2.600 | 2.600 | 429,396 | -0.05(-1.89%) |
Dec 16, 2016 | 2.800 | 2.825 | 2.600 | 2.650 | 498,731 | -0.15(-5.36%) |
Dec 15, 2016 | 2.750 | 2.800 | 2.600 | 2.800 | 531,181 | +0.10(+3.70%) |
Dec 14, 2016 | 2.800 | 2.850 | 2.650 | 2.700 | 373,197 | -0.10(-3.57%) |
Dec 13, 2016 | 3.000 | 3.000 | 2.650 | 2.800 | 594,106 | -0.15(-5.08%) |
Dec 12, 2016 | 3.250 | 3.250 | 2.900 | 2.950 | 462,504 | -0.30(-9.23%) |
Dec 09, 2016 | 3.150 | 3.250 | 3.150 | 3.250 | 322,612 | +0.10(+3.17%) |
Dec 08, 2016 | 3.200 | 3.200 | 3.150 | 3.150 | 134,251 | -0.05(-1.56%) |
Dec 07, 2016 | 3.100 | 3.200 | 2.950 | 3.200 | 344,489 | +0.15(+4.92%) |
Dec 06, 2016 | 3.000 | 3.050 | 2.900 | 3.050 | 273,570 | +0.10(+3.39%) |
Dec 05, 2016 | 2.700 | 3.000 | 2.700 | 2.950 | 579,368 | +0.28(+10.28%) |
Dec 02, 2016 | 2.650 | 2.700 | 2.600 | 2.675 | 173,464 | -0.03(-0.93%) |
Dec 01, 2016 | 2.700 | 2.800 | 2.650 | 2.700 | 165,966 | +0.05(+1.89%) |
Nov 30, 2016 | 2.750 | 3.050 | 2.650 | 2.650 | 735,016 | +0.00(+0.00%) |
Nov 29, 2016 | 2.750 | 2.750 | 2.550 | 2.650 | 1,939,111 | -0.05(-1.85%) |
Nov 28, 2016 | 2.650 | 2.750 | 2.600 | 2.700 | 298,243 | +0.05(+1.89%) |
Nov 25, 2016 | 2.650 | 2.700 | 2.600 | 2.650 | 60,216 | -0.05(-1.85%) |
Nov 23, 2016 | 2.700 | 2.700 | 2.700 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 2.750 | 2.850 | 2.600 | 2.700 | 136,535 | +0.00(+0.00%) |
Nov 21, 2016 | 2.750 | 2.750 | 2.450 | 2.700 | 472,868 | +0.00(+0.00%) |
Nov 18, 2016 | 2.800 | 2.800 | 2.450 | 2.700 | 351,966 | -0.05(-1.82%) |
Nov 17, 2016 | 2.800 | 2.850 | 2.700 | 2.750 | 212,163 | -0.05(-1.79%) |
Nov 16, 2016 | 2.800 | 2.900 | 2.700 | 2.800 | 195,584 | +0.00(+0.00%) |
Nov 15, 2016 | 2.850 | 2.900 | 2.750 | 2.800 | 184,777 | +0.00(+0.00%) |
Nov 14, 2016 | 2.950 | 3.000 | 2.750 | 2.800 | 176,845 | +0.00(+0.00%) |
Nov 11, 2016 | 2.750 | 2.850 | 2.650 | 2.800 | 271,394 | +0.05(+1.82%) |
Nov 10, 2016 | 2.850 | 2.886 | 2.700 | 2.750 | 173,068 | -0.05(-1.79%) |
Nov 09, 2016 | 2.900 | 3.090 | 2.750 | 2.800 | 235,349 | -0.10(-3.45%) |
Nov 08, 2016 | 2.950 | 3.050 | 2.800 | 2.900 | 111,344 | -0.05(-1.69%) |
Nov 07, 2016 | 3.000 | 3.100 | 2.900 | 2.950 | 74,588 | +0.00(+0.00%) |
Nov 04, 2016 | 2.950 | 3.100 | 2.900 | 2.950 | 119,046 | -0.10(-3.28%) |
Nov 03, 2016 | 3.050 | 3.100 | 2.950 | 3.050 | 67,044 | +0.00(+0.00%) |
Nov 02, 2016 | 3.050 | 3.150 | 3.000 | 3.050 | 66,728 | -0.05(-1.61%) |
Nov 01, 2016 | 3.150 | 3.200 | 3.000 | 3.100 | 89,569 | -0.05(-1.59%) |
Oct 31, 2016 | 3.200 | 3.200 | 3.000 | 3.150 | 125,333 | +0.00(+0.00%) |
Oct 28, 2016 | 3.250 | 3.250 | 3.100 | 3.150 | 73,326 | -0.05(-1.56%) |
Oct 27, 2016 | 3.200 | 3.250 | 3.125 | 3.200 | 71,872 | +0.03(+0.79%) |
Oct 26, 2016 | 3.200 | 3.200 | 3.100 | 3.175 | 48,241 | -0.03(-0.78%) |
Oct 25, 2016 | 3.150 | 3.200 | 3.123 | 3.200 | 56,050 | +0.10(+3.23%) |
Oct 24, 2016 | 3.300 | 3.300 | 3.100 | 3.100 | 120,766 | -0.15(-4.62%) |
Oct 21, 2016 | 3.050 | 3.250 | 3.040 | 3.250 | 133,211 | +0.17(+5.52%) |
Oct 20, 2016 | 2.960 | 3.120 | 2.960 | 3.080 | 182,361 | +0.08(+2.84%) |
Oct 19, 2016 | 2.990 | 3.050 | 2.930 | 2.995 | 154,500 | +0.02(+0.50%) |
Oct 18, 2016 | 2.950 | 2.990 | 2.900 | 2.980 | 65,949 | +0.10(+3.47%) |
Oct 17, 2016 | 2.870 | 2.990 | 2.850 | 2.880 | 125,963 | +0.01(+0.35%) |
Oct 14, 2016 | 3.200 | 3.200 | 2.810 | 2.870 | 215,247 | -0.07(-2.38%) |
Oct 13, 2016 | 3.000 | 3.010 | 2.880 | 2.940 | 165,521 | -0.09(-2.97%) |
Oct 12, 2016 | 3.190 | 3.220 | 3.020 | 3.030 | 160,045 | -0.17(-5.31%) |
Oct 11, 2016 | 3.360 | 3.373 | 3.170 | 3.200 | 131,317 | -0.16(-4.76%) |
Oct 10, 2016 | 3.340 | 3.400 | 3.330 | 3.360 | 25,710 | +0.04(+1.20%) |
Oct 07, 2016 | 3.390 | 3.440 | 3.300 | 3.320 | 94,934 | -0.08(-2.35%) |
Oct 06, 2016 | 3.490 | 3.519 | 3.380 | 3.400 | 184,552 | -0.10(-2.72%) |
Oct 05, 2016 | 3.370 | 3.530 | 3.370 | 3.495 | 222,315 | +0.12(+3.71%) |
Oct 04, 2016 | 3.470 | 3.490 | 3.360 | 3.370 | 103,451 | -0.11(-3.16%) |
Oct 03, 2016 | 3.560 | 3.560 | 3.300 | 3.480 | 292,558 | +0.04(+1.16%) |
Sep 30, 2016 | 3.750 | 3.750 | 3.360 | 3.440 | 860,295 | -0.45(-11.57%) |
Sep 29, 2016 | 3.860 | 4.000 | 3.780 | 3.890 | 295,087 | +0.09(+2.37%) |
Sep 28, 2016 | 3.950 | 3.950 | 3.800 | 3.800 | 68,000 | -0.13(-3.31%) |
Sep 27, 2016 | 3.980 | 4.000 | 3.850 | 3.930 | 100,301 | -0.06(-1.50%) |
Sep 26, 2016 | 3.960 | 4.010 | 3.900 | 3.990 | 183,764 | +0.03(+0.76%) |
Sep 23, 2016 | 3.920 | 4.000 | 3.810 | 3.960 | 334,963 | +0.01(+0.25%) |
Sep 22, 2016 | 3.890 | 4.000 | 3.870 | 3.950 | 131,319 | +0.06(+1.54%) |
Sep 21, 2016 | 3.850 | 3.890 | 3.820 | 3.890 | 40,289 | +0.05(+1.30%) |
Sep 20, 2016 | 3.720 | 3.840 | 3.700 | 3.840 | 97,770 | +0.11(+2.95%) |
Sep 19, 2016 | 3.780 | 3.800 | 3.730 | 3.730 | 65,237 | -0.05(-1.32%) |
Sep 16, 2016 | 3.760 | 3.830 | 3.650 | 3.780 | 52,939 | -0.01(-0.26%) |
Sep 15, 2016 | 3.760 | 3.800 | 3.720 | 3.790 | 50,432 | +0.04(+1.07%) |
Sep 14, 2016 | 3.600 | 3.800 | 3.600 | 3.750 | 80,957 | +0.05(+1.35%) |
Sep 13, 2016 | 3.700 | 3.740 | 3.560 | 3.700 | 62,834 | -0.04(-1.07%) |
Sep 12, 2016 | 3.610 | 3.760 | 3.600 | 3.740 | 68,722 | +0.08(+2.19%) |
Sep 09, 2016 | 3.700 | 3.810 | 3.650 | 3.660 | 42,035 | -0.08(-2.27%) |
Sep 08, 2016 | 3.720 | 3.790 | 3.670 | 3.745 | 47,152 | +0.03(+0.81%) |
Sep 07, 2016 | 3.670 | 3.770 | 3.630 | 3.715 | 32,775 | +0.00(+0.13%) |
Sep 06, 2016 | 3.760 | 3.830 | 3.590 | 3.710 | 191,175 | -0.05(-1.33%) |
Sep 02, 2016 | 3.820 | 3.760 | 3.760 | 3.760 | 72,700 | -0.03(-0.79%) |
Sep 01, 2016 | 3.865 | 3.865 | 3.720 | 3.790 | 44,103 | -0.02(-0.52%) |
Aug 31, 2016 | 3.900 | 3.900 | 3.800 | 3.810 | 51,290 | -0.08(-2.04%) |
Aug 30, 2016 | 3.820 | 3.900 | 3.820 | 3.889 | 49,877 | +0.07(+1.82%) |
Aug 29, 2016 | 3.740 | 3.865 | 3.660 | 3.820 | 97,422 | +0.13(+3.52%) |
Aug 26, 2016 | 3.620 | 3.790 | 3.620 | 3.690 | 44,564 | +0.03(+0.82%) |
Aug 25, 2016 | 3.810 | 3.850 | 3.600 | 3.660 | 67,863 | -0.13(-3.43%) |
Aug 24, 2016 | 3.980 | 4.040 | 3.750 | 3.790 | 113,490 | -0.17(-4.29%) |
Aug 23, 2016 | 3.900 | 4.040 | 3.900 | 3.960 | 111,603 | +0.02(+0.51%) |
Aug 22, 2016 | 3.730 | 3.970 | 3.651 | 3.940 | 93,963 | +0.20(+5.35%) |
Aug 19, 2016 | 3.790 | 3.790 | 3.630 | 3.740 | 73,248 | +0.02(+0.54%) |
Aug 18, 2016 | 3.610 | 3.780 | 3.610 | 3.720 | 63,455 | +0.11(+3.05%) |
Aug 17, 2016 | 3.700 | 3.740 | 3.590 | 3.610 | 102,123 | -0.14(-3.73%) |
Aug 16, 2016 | 3.820 | 3.840 | 3.740 | 3.750 | 46,212 | -0.06(-1.57%) |
Aug 15, 2016 | 3.770 | 3.900 | 3.770 | 3.810 | 57,379 | +0.01(+0.26%) |
Aug 12, 2016 | 3.730 | 3.840 | 3.610 | 3.800 | 95,034 | +0.12(+3.26%) |
Aug 11, 2016 | 3.600 | 3.720 | 3.570 | 3.680 | 78,709 | +0.06(+1.66%) |
Aug 10, 2016 | 3.810 | 3.850 | 3.535 | 3.620 | 142,981 | -0.18(-4.74%) |
Aug 09, 2016 | 3.800 | 3.980 | 3.750 | 3.800 | 209,988 | -0.14(-3.55%) |
Aug 08, 2016 | 3.990 | 4.100 | 3.900 | 3.940 | 136,863 | -0.08(-1.99%) |
Aug 05, 2016 | 3.950 | 4.040 | 3.760 | 4.020 | 284,475 | -0.35(-8.01%) |
Aug 04, 2016 | 4.490 | 4.490 | 4.300 | 4.370 | 96,948 | -0.03(-0.68%) |
Aug 03, 2016 | 4.060 | 4.430 | 4.060 | 4.400 | 114,016 | +0.30(+7.32%) |
Aug 02, 2016 | 4.190 | 4.240 | 4.060 | 4.100 | 97,281 | -0.07(-1.68%) |
Aug 01, 2016 | 4.090 | 4.260 | 4.070 | 4.170 | 54,817 | +0.08(+1.96%) |
Jul 29, 2016 | 4.090 | 4.200 | 4.055 | 4.090 | 101,606 | -0.04(-0.97%) |
Jul 28, 2016 | 4.230 | 4.230 | 4.070 | 4.130 | 70,687 | -0.11(-2.59%) |
Jul 27, 2016 | 4.140 | 4.240 | 4.130 | 4.240 | 64,042 | +0.14(+3.41%) |
Jul 26, 2016 | 4.180 | 4.200 | 4.050 | 4.100 | 87,635 | -0.11(-2.61%) |
Jul 25, 2016 | 4.250 | 4.260 | 4.120 | 4.210 | 104,332 | +0.01(+0.24%) |
Jul 22, 2016 | 4.210 | 4.230 | 4.080 | 4.200 | 127,684 | -0.01(-0.24%) |
Jul 21, 2016 | 4.210 | 4.279 | 4.140 | 4.210 | 55,861 | +0.03(+0.72%) |
Jul 20, 2016 | 4.150 | 4.300 | 4.140 | 4.180 | 204,573 | +0.11(+2.70%) |
Jul 19, 2016 | 4.140 | 4.200 | 4.050 | 4.070 | 63,997 | -0.13(-3.10%) |
Jul 18, 2016 | 4.160 | 4.250 | 4.150 | 4.200 | 85,319 | -0.01(-0.24%) |
Jul 15, 2016 | 4.050 | 4.250 | 4.050 | 4.210 | 87,248 | +0.16(+3.95%) |
Jul 14, 2016 | 4.070 | 4.150 | 3.990 | 4.050 | 110,243 | -0.01(-0.25%) |
Jul 13, 2016 | 4.130 | 4.250 | 4.010 | 4.060 | 76,884 | -0.09(-2.17%) |
Jul 12, 2016 | 4.050 | 4.210 | 3.916 | 4.150 | 107,183 | +0.16(+4.01%) |
Jul 11, 2016 | 3.950 | 4.040 | 3.910 | 3.990 | 136,466 | +0.08(+2.05%) |
Jul 08, 2016 | 3.710 | 3.980 | 3.990 | 3.910 | 283,784 | -0.08(-2.01%) |
Jul 07, 2016 | 3.890 | 4.050 | 3.850 | 3.990 | 137,269 | +0.21(+5.56%) |
Jul 05, 2016 | 3.750 | 3.830 | 3.640 | 3.780 | 186,585 | +0.01(+0.27%) |
Jul 01, 2016 | 3.450 | 3.770 | 3.770 | 3.770 | 272,800 | +0.29(+8.33%) |
Jun 30, 2016 | 3.540 | 3.650 | 3.450 | 3.480 | 300,842 | -0.03(-0.85%) |
Jun 29, 2016 | 3.420 | 3.580 | 3.370 | 3.510 | 334,536 | +0.14(+4.15%) |
Jun 28, 2016 | 3.380 | 3.500 | 3.350 | 3.370 | 179,351 | +0.03(+0.90%) |
Jun 27, 2016 | 3.360 | 3.490 | 3.170 | 3.340 | 180,197 | -0.02(-0.60%) |
Jun 24, 2016 | 3.370 | 3.610 | 3.300 | 3.360 | 244,167 | -0.18(-5.08%) |
Jun 23, 2016 | 3.360 | 3.590 | 3.314 | 3.540 | 204,465 | +0.22(+6.63%) |
Jun 22, 2016 | 3.150 | 3.320 | 3.090 | 3.320 | 181,466 | +0.15(+4.73%) |
Jun 21, 2016 | 3.260 | 3.290 | 3.150 | 3.170 | 266,336 | -0.09(-2.76%) |
Jun 20, 2016 | 3.310 | 3.340 | 3.230 | 3.260 | 160,830 | -0.04(-1.21%) |
Jun 17, 2016 | 3.300 | 3.340 | 3.190 | 3.300 | 135,994 | +0.02(+0.61%) |
Jun 16, 2016 | 3.260 | 3.370 | 3.150 | 3.280 | 165,097 | +0.06(+1.86%) |
Jun 15, 2016 | 3.250 | 3.390 | 3.120 | 3.220 | 307,733 | -0.07(-2.13%) |
Jun 14, 2016 | 3.390 | 3.400 | 3.210 | 3.290 | 232,464 | -0.07(-2.08%) |
Jun 13, 2016 | 3.500 | 3.530 | 3.170 | 3.360 | 529,182 | -0.24(-6.67%) |
Jun 10, 2016 | 3.870 | 3.910 | 3.550 | 3.600 | 287,981 | -0.33(-8.40%) |
Jun 09, 2016 | 4.020 | 4.030 | 3.870 | 3.930 | 114,263 | -0.09(-2.24%) |
Jun 08, 2016 | 4.040 | 4.140 | 3.960 | 4.020 | 232,921 | -0.05(-1.23%) |
Jun 07, 2016 | 4.110 | 4.150 | 4.030 | 4.070 | 174,651 | -0.07(-1.69%) |
Jun 06, 2016 | 3.930 | 4.150 | 3.860 | 4.140 | 172,196 | +0.19(+4.81%) |
Jun 03, 2016 | 4.010 | 4.100 | 3.850 | 3.950 | 156,002 | -0.04(-1.00%) |
Jun 02, 2016 | 3.990 | 4.100 | 3.940 | 3.990 | 156,802 | +0.02(+0.50%) |