Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.402 | 3.563 | 3.402 | 3.523 | 199,309 | +0.12(+3.53%) |
Jun 29, 2017 | 3.482 | 3.563 | 3.402 | 3.402 | 168,088 | -0.04(-1.16%) |
Jun 28, 2017 | 3.362 | 3.523 | 3.322 | 3.442 | 296,220 | +0.08(+2.38%) |
Jun 27, 2017 | 3.442 | 3.482 | 3.322 | 3.362 | 246,708 | -0.12(-3.45%) |
Jun 26, 2017 | 3.482 | 3.563 | 3.438 | 3.482 | 168,273 | +0.00(+0.00%) |
Jun 23, 2017 | 3.643 | 3.723 | 3.402 | 3.482 | 669,995 | -0.20(-5.43%) |
Jun 22, 2017 | 3.523 | 3.683 | 3.523 | 3.683 | 208,390 | +0.12(+3.37%) |
Jun 21, 2017 | 3.643 | 3.683 | 3.523 | 3.563 | 236,857 | -0.04(-1.11%) |
Jun 20, 2017 | 3.643 | 3.723 | 3.563 | 3.603 | 202,638 | -0.08(-2.17%) |
Jun 19, 2017 | 3.723 | 3.763 | 3.603 | 3.683 | 238,389 | +0.00(+0.00%) |
Jun 16, 2017 | 3.563 | 3.723 | 3.523 | 3.683 | 348,744 | +0.12(+3.37%) |
Jun 15, 2017 | 3.563 | 3.603 | 3.523 | 3.563 | 120,644 | -0.04(-1.11%) |
Jun 14, 2017 | 3.683 | 3.763 | 3.563 | 3.603 | 129,014 | -0.08(-2.17%) |
Jun 13, 2017 | 3.643 | 3.723 | 3.603 | 3.683 | 87,829 | +0.04(+1.10%) |
Jun 12, 2017 | 3.643 | 3.763 | 3.603 | 3.643 | 77,611 | -0.04(-1.09%) |
Jun 09, 2017 | 3.563 | 3.803 | 3.563 | 3.683 | 182,960 | +0.12(+3.37%) |
Jun 08, 2017 | 3.603 | 3.723 | 3.523 | 3.563 | 369,731 | -0.04(-1.11%) |
Jun 07, 2017 | 3.723 | 3.803 | 3.603 | 3.603 | 241,469 | -0.12(-3.23%) |
Jun 06, 2017 | 3.723 | 3.843 | 3.663 | 3.723 | 137,884 | +0.00(+0.00%) |
Jun 05, 2017 | 3.883 | 3.963 | 3.723 | 3.723 | 206,996 | +0.00(+0.00%) |
Jun 02, 2017 | 3.683 | 3.803 | 3.643 | 3.723 | 183,769 | +0.04(+1.09%) |
Jun 01, 2017 | 3.603 | 3.803 | 3.603 | 3.683 | 208,185 | +0.08(+2.22%) |
May 31, 2017 | 3.763 | 3.763 | 3.523 | 3.603 | 279,004 | -0.12(-3.23%) |
May 30, 2017 | 3.763 | 3.803 | 3.643 | 3.723 | 217,539 | -0.04(-1.06%) |
May 26, 2017 | 3.683 | 3.763 | 3.643 | 3.763 | 114,204 | +0.08(+2.17%) |
May 25, 2017 | 3.563 | 3.803 | 3.563 | 3.683 | 401,368 | +0.16(+4.55%) |
May 24, 2017 | 3.603 | 3.683 | 3.523 | 3.523 | 398,842 | -0.08(-2.22%) |
May 23, 2017 | 3.523 | 3.623 | 3.482 | 3.603 | 433,967 | +0.08(+2.27%) |
May 22, 2017 | 3.563 | 3.603 | 3.523 | 3.523 | 175,848 | -0.04(-1.12%) |
May 19, 2017 | 3.683 | 3.723 | 3.563 | 3.563 | 294,390 | -0.12(-3.26%) |
May 18, 2017 | 3.763 | 3.763 | 3.603 | 3.683 | 415,965 | -0.08(-2.13%) |
May 17, 2017 | 4.003 | 4.043 | 3.763 | 3.763 | 341,923 | -0.32(-7.84%) |
May 16, 2017 | 3.963 | 4.243 | 3.963 | 4.083 | 462,219 | +0.12(+3.03%) |
May 15, 2017 | 3.803 | 3.963 | 3.763 | 3.963 | 410,137 | +0.16(+4.21%) |
May 12, 2017 | 3.803 | 3.923 | 3.803 | 3.803 | 322,297 | -0.04(-1.04%) |
May 11, 2017 | 3.883 | 3.923 | 3.763 | 3.843 | 231,111 | -0.04(-1.03%) |
May 10, 2017 | 3.803 | 3.963 | 3.763 | 3.883 | 405,373 | +0.08(+2.11%) |
May 09, 2017 | 4.123 | 4.123 | 3.763 | 3.803 | 663,953 | -0.24(-5.94%) |
May 08, 2017 | 4.203 | 4.323 | 4.043 | 4.043 | 335,267 | -0.20(-4.72%) |
May 05, 2017 | 4.243 | 4.348 | 4.003 | 4.243 | 636,110 | -0.08(-1.85%) |
May 04, 2017 | 4.563 | 4.883 | 4.243 | 4.323 | 815,491 | -0.64(-12.90%) |
May 03, 2017 | 4.924 | 4.964 | 4.763 | 4.964 | 346,224 | +0.04(+0.81%) |
May 02, 2017 | 5.004 | 5.084 | 4.843 | 4.924 | 248,178 | -0.12(-2.38%) |
May 01, 2017 | 5.004 | 5.044 | 4.883 | 5.044 | 244,066 | +0.04(+0.80%) |
Apr 28, 2017 | 5.164 | 5.164 | 4.863 | 5.004 | 283,351 | -0.16(-3.10%) |
Apr 27, 2017 | 5.244 | 5.404 | 5.024 | 5.164 | 555,797 | -0.04(-0.77%) |
Apr 26, 2017 | 4.443 | 5.284 | 4.443 | 5.204 | 864,137 | +0.68(+15.04%) |
Apr 25, 2017 | 4.363 | 4.563 | 4.363 | 4.523 | 466,925 | +0.12(+2.73%) |
Apr 24, 2017 | 4.403 | 4.443 | 4.243 | 4.403 | 207,046 | +0.08(+1.85%) |
Apr 21, 2017 | 4.243 | 4.363 | 4.243 | 4.323 | 270,419 | +0.04(+0.93%) |
Apr 20, 2017 | 4.243 | 4.323 | 4.243 | 4.283 | 221,255 | +0.04(+0.94%) |
Apr 19, 2017 | 4.283 | 4.323 | 4.203 | 4.243 | 169,958 | -0.04(-0.93%) |
Apr 18, 2017 | 4.243 | 4.323 | 4.163 | 4.283 | 260,369 | +0.04(+0.94%) |
Apr 17, 2017 | 4.163 | 4.283 | 4.163 | 4.243 | 156,575 | +0.08(+1.92%) |
Apr 13, 2017 | 4.243 | 4.283 | 4.103 | 4.163 | 143,721 | -0.08(-1.89%) |
Apr 12, 2017 | 4.323 | 4.403 | 4.243 | 4.243 | 120,292 | -0.08(-1.85%) |
Apr 11, 2017 | 4.443 | 4.443 | 4.283 | 4.323 | 264,960 | -0.08(-1.82%) |
Apr 10, 2017 | 4.243 | 4.443 | 4.243 | 4.403 | 422,454 | +0.16(+3.77%) |
Apr 07, 2017 | 4.123 | 4.363 | 4.123 | 4.243 | 256,247 | +0.12(+2.91%) |
Apr 06, 2017 | 4.043 | 4.303 | 4.043 | 4.123 | 240,079 | +0.04(+0.98%) |
Apr 05, 2017 | 4.163 | 4.343 | 4.003 | 4.083 | 357,065 | -0.12(-2.86%) |
Apr 04, 2017 | 4.203 | 4.323 | 4.163 | 4.203 | 233,744 | -0.04(-0.94%) |
Apr 03, 2017 | 4.403 | 4.443 | 4.203 | 4.243 | 318,560 | -0.12(-2.75%) |
Mar 31, 2017 | 4.283 | 4.443 | 4.243 | 4.363 | 408,569 | +0.04(+0.93%) |
Mar 30, 2017 | 4.123 | 4.483 | 4.123 | 4.323 | 463,934 | +0.20(+4.85%) |
Mar 29, 2017 | 3.843 | 4.123 | 3.843 | 4.123 | 341,035 | +0.24(+6.19%) |
Mar 28, 2017 | 3.843 | 4.043 | 3.803 | 3.883 | 359,118 | +0.00(+0.00%) |
Mar 27, 2017 | 3.763 | 3.883 | 3.683 | 3.883 | 201,130 | +0.16(+4.30%) |
Mar 24, 2017 | 3.763 | 3.763 | 3.683 | 3.723 | 158,302 | -0.04(-1.06%) |
Mar 23, 2017 | 3.723 | 3.843 | 3.683 | 3.763 | 246,513 | +0.00(+0.00%) |
Mar 22, 2017 | 3.643 | 3.763 | 3.563 | 3.763 | 327,788 | +0.08(+2.17%) |
Mar 21, 2017 | 3.763 | 3.763 | 3.643 | 3.683 | 254,246 | +0.00(+0.00%) |
Mar 20, 2017 | 3.683 | 3.723 | 3.603 | 3.683 | 195,078 | +0.00(+0.00%) |
Mar 17, 2017 | 3.843 | 3.843 | 3.563 | 3.683 | 1,244,177 | -0.16(-4.17%) |
Mar 16, 2017 | 3.843 | 3.883 | 3.803 | 3.843 | 134,521 | +0.04(+1.05%) |
Mar 15, 2017 | 3.603 | 3.803 | 3.603 | 3.803 | 675,591 | +0.16(+4.40%) |
Mar 14, 2017 | 3.603 | 3.683 | 3.563 | 3.643 | 165,652 | +0.04(+1.11%) |
Mar 13, 2017 | 3.563 | 3.643 | 3.563 | 3.603 | 187,295 | +0.04(+1.12%) |
Mar 10, 2017 | 3.563 | 3.643 | 3.523 | 3.563 | 339,751 | -0.04(-1.11%) |
Mar 09, 2017 | 3.523 | 3.643 | 3.523 | 3.603 | 288,698 | +0.04(+1.12%) |
Mar 08, 2017 | 3.523 | 3.603 | 3.482 | 3.563 | 247,317 | +0.04(+1.14%) |
Mar 07, 2017 | 3.603 | 3.603 | 3.442 | 3.523 | 249,349 | -0.08(-2.22%) |
Mar 06, 2017 | 3.723 | 3.723 | 3.543 | 3.603 | 259,246 | -0.08(-2.17%) |
Mar 03, 2017 | 3.603 | 3.723 | 3.603 | 3.683 | 255,706 | +0.04(+1.10%) |
Mar 02, 2017 | 3.723 | 3.803 | 3.643 | 3.643 | 148,237 | -0.12(-3.19%) |
Mar 01, 2017 | 3.683 | 3.763 | 3.603 | 3.763 | 294,674 | +0.12(+3.30%) |
Feb 28, 2017 | 3.683 | 3.723 | 3.603 | 3.643 | 190,366 | -0.08(-2.15%) |
Feb 27, 2017 | 3.603 | 3.763 | 3.563 | 3.723 | 353,232 | +0.12(+3.33%) |
Feb 24, 2017 | 3.603 | 3.643 | 3.563 | 3.603 | 245,463 | +0.00(+0.00%) |
Feb 23, 2017 | 3.723 | 3.723 | 3.603 | 3.603 | 307,699 | -0.08(-2.17%) |
Feb 22, 2017 | 3.683 | 3.723 | 3.603 | 3.683 | 269,343 | +0.00(+0.00%) |
Feb 21, 2017 | 3.723 | 3.843 | 3.683 | 3.683 | 208,223 | -0.04(-1.08%) |
Feb 17, 2017 | 3.723 | 3.723 | 3.723 | 0 | -0.12(-3.12%) | |
Feb 16, 2017 | 3.803 | 3.883 | 3.643 | 3.843 | 503,254 | +0.00(+0.00%) |
Feb 15, 2017 | 3.723 | 3.883 | 3.683 | 3.843 | 362,964 | +0.12(+3.23%) |
Feb 14, 2017 | 3.683 | 3.803 | 3.683 | 3.723 | 199,651 | +0.00(+0.00%) |
Feb 13, 2017 | 3.683 | 3.763 | 3.683 | 3.723 | 218,196 | +0.08(+2.20%) |
Feb 10, 2017 | 3.603 | 3.803 | 3.603 | 3.643 | 429,741 | +0.04(+1.11%) |
Feb 09, 2017 | 3.603 | 3.803 | 3.603 | 3.603 | 466,499 | +0.00(+0.00%) |
Feb 08, 2017 | 3.563 | 3.803 | 3.536 | 3.603 | 1,271,133 | +0.04(+1.12%) |
Feb 07, 2017 | 3.643 | 3.683 | 3.482 | 3.563 | 547,689 | -0.16(-4.30%) |
Feb 06, 2017 | 3.683 | 3.923 | 3.683 | 3.723 | 335,538 | -0.04(-1.06%) |
Feb 03, 2017 | 3.523 | 3.763 | 3.503 | 3.763 | 361,038 | +0.20(+5.62%) |
Feb 02, 2017 | 4.043 | 4.047 | 3.362 | 3.563 | 1,516,299 | -0.80(-18.35%) |
Feb 01, 2017 | 4.443 | 4.443 | 4.283 | 4.363 | 320,207 | -0.04(-0.91%) |
Jan 31, 2017 | 4.283 | 4.443 | 4.243 | 4.403 | 414,903 | +0.12(+2.80%) |
Jan 30, 2017 | 4.403 | 4.403 | 4.203 | 4.283 | 250,531 | -0.12(-2.73%) |
Jan 27, 2017 | 4.363 | 4.483 | 4.323 | 4.403 | 230,973 | +0.04(+0.92%) |
Jan 26, 2017 | 4.363 | 4.363 | 4.303 | 4.363 | 219,817 | +0.00(+0.00%) |
Jan 25, 2017 | 4.323 | 4.403 | 4.283 | 4.363 | 358,306 | +0.08(+1.87%) |
Jan 24, 2017 | 4.363 | 4.383 | 4.203 | 4.283 | 203,551 | -0.04(-0.93%) |
Jan 23, 2017 | 4.243 | 4.323 | 4.221 | 4.323 | 236,937 | +0.04(+0.93%) |
Jan 20, 2017 | 4.443 | 4.443 | 4.243 | 4.283 | 245,157 | -0.16(-3.60%) |
Jan 19, 2017 | 4.443 | 4.483 | 4.403 | 4.443 | 272,291 | -0.04(-0.89%) |
Jan 18, 2017 | 4.523 | 4.523 | 4.323 | 4.483 | 1,417,342 | -0.04(-0.88%) |
Jan 17, 2017 | 4.443 | 4.563 | 4.443 | 4.523 | 293,470 | +0.00(+0.00%) |
Jan 13, 2017 | 4.523 | 4.523 | 4.523 | 0 | +0.12(+2.73%) | |
Jan 12, 2017 | 4.523 | 4.523 | 4.363 | 4.403 | 452,224 | -0.12(-2.65%) |
Jan 11, 2017 | 4.563 | 4.563 | 4.443 | 4.523 | 310,078 | +0.00(+0.00%) |
Jan 10, 2017 | 4.443 | 4.603 | 4.443 | 4.523 | 247,687 | +0.08(+1.80%) |
Jan 09, 2017 | 4.643 | 4.643 | 4.443 | 4.443 | 281,309 | -0.16(-3.48%) |
Jan 06, 2017 | 4.603 | 4.643 | 4.443 | 4.603 | 440,589 | +0.04(+0.88%) |
Jan 05, 2017 | 4.243 | 4.563 | 4.243 | 4.563 | 1,053,598 | +0.00(+0.00%) |
Jan 04, 2017 | 4.603 | 4.603 | 4.443 | 4.563 | 430,006 | +0.04(+0.88%) |
Jan 03, 2017 | 4.323 | 4.563 | 4.323 | 4.523 | 328,530 | +0.24(+5.61%) |
Dec 30, 2016 | 4.283 | 4.283 | 4.283 | 0 | -0.08(-1.83%) | |
Dec 29, 2016 | 4.359 | 4.443 | 4.323 | 4.363 | 156,535 | +0.04(+0.93%) |
Dec 28, 2016 | 4.483 | 4.683 | 4.303 | 4.323 | 506,157 | -0.16(-3.57%) |
Dec 27, 2016 | 4.483 | 4.663 | 4.363 | 4.483 | 1,127,255 | +0.04(+0.90%) |
Dec 23, 2016 | 4.443 | 4.443 | 4.443 | 0 | +0.52(+13.27%) | |
Dec 22, 2016 | 3.923 | 4.003 | 3.723 | 3.923 | 521,713 | +0.08(+2.08%) |
Dec 21, 2016 | 3.563 | 4.003 | 3.563 | 3.843 | 1,281,994 | +0.28(+7.87%) |
Dec 20, 2016 | 3.563 | 3.603 | 3.492 | 3.563 | 372,746 | +0.04(+1.14%) |
Dec 19, 2016 | 3.442 | 3.523 | 3.402 | 3.523 | 220,781 | +0.12(+3.53%) |
Dec 16, 2016 | 3.442 | 3.523 | 3.402 | 3.402 | 453,546 | -0.04(-1.16%) |
Dec 15, 2016 | 3.523 | 3.563 | 3.402 | 3.442 | 285,876 | -0.08(-2.27%) |
Dec 14, 2016 | 3.563 | 3.603 | 3.482 | 3.523 | 352,895 | -0.04(-1.12%) |
Dec 13, 2016 | 3.523 | 3.643 | 3.523 | 3.563 | 530,708 | +0.00(+0.00%) |
Dec 12, 2016 | 3.482 | 3.563 | 3.442 | 3.563 | 277,366 | +0.04(+1.14%) |
Dec 09, 2016 | 3.482 | 3.563 | 3.482 | 3.523 | 316,464 | +0.04(+1.15%) |
Dec 08, 2016 | 3.523 | 3.563 | 3.402 | 3.482 | 452,059 | +0.00(+0.00%) |
Dec 07, 2016 | 3.523 | 3.643 | 3.402 | 3.482 | 681,979 | -0.04(-1.14%) |
Dec 06, 2016 | 3.402 | 3.523 | 3.402 | 3.523 | 510,235 | +0.08(+2.33%) |
Dec 05, 2016 | 3.523 | 3.603 | 3.402 | 3.442 | 311,665 | +0.00(+0.00%) |
Dec 02, 2016 | 3.563 | 3.643 | 3.402 | 3.442 | 385,996 | -0.12(-3.37%) |
Dec 01, 2016 | 3.763 | 3.803 | 3.563 | 3.563 | 200,167 | -0.16(-4.30%) |
Nov 30, 2016 | 3.563 | 3.743 | 3.563 | 3.723 | 171,950 | +0.20(+5.68%) |
Nov 29, 2016 | 3.523 | 3.643 | 3.442 | 3.523 | 193,132 | +0.04(+1.15%) |
Nov 28, 2016 | 3.603 | 3.683 | 3.362 | 3.482 | 366,970 | -0.20(-5.43%) |
Nov 25, 2016 | 3.683 | 3.723 | 3.603 | 3.683 | 71,085 | +0.00(+0.00%) |
Nov 23, 2016 | 3.683 | 3.683 | 3.683 | 0 | +0.32(+9.52%) | |
Nov 22, 2016 | 3.523 | 3.603 | 3.322 | 3.362 | 163,177 | -0.12(-3.45%) |
Nov 21, 2016 | 3.402 | 3.482 | 3.402 | 3.482 | 202,554 | +0.04(+1.16%) |
Nov 18, 2016 | 3.402 | 3.523 | 3.402 | 3.442 | 215,439 | +0.00(+0.00%) |
Nov 17, 2016 | 3.402 | 3.482 | 3.282 | 3.442 | 649,032 | +0.04(+1.18%) |
Nov 16, 2016 | 3.362 | 3.482 | 3.322 | 3.402 | 420,151 | +0.00(+0.00%) |
Nov 15, 2016 | 3.242 | 3.442 | 3.242 | 3.402 | 391,179 | +0.16(+4.94%) |
Nov 14, 2016 | 3.242 | 3.402 | 3.162 | 3.242 | 218,363 | +0.00(+0.00%) |
Nov 11, 2016 | 3.202 | 3.242 | 3.082 | 3.242 | 145,596 | +0.00(+0.00%) |
Nov 10, 2016 | 3.122 | 3.322 | 3.122 | 3.242 | 152,639 | +0.16(+5.19%) |
Nov 09, 2016 | 2.962 | 3.202 | 2.962 | 3.082 | 126,488 | -0.08(-2.53%) |
Nov 08, 2016 | 3.162 | 3.202 | 3.122 | 3.162 | 134,518 | +0.00(+0.00%) |
Nov 07, 2016 | 3.162 | 3.242 | 3.082 | 3.162 | 272,913 | +0.00(+0.00%) |
Nov 04, 2016 | 3.122 | 3.282 | 3.042 | 3.162 | 445,568 | -0.04(-1.25%) |
Nov 03, 2016 | 3.603 | 3.683 | 3.082 | 3.202 | 1,018,653 | -0.36(-10.11%) |
Nov 02, 2016 | 3.883 | 3.883 | 3.482 | 3.563 | 405,727 | -0.24(-6.32%) |
Nov 01, 2016 | 3.803 | 3.883 | 3.763 | 3.803 | 158,792 | +0.00(+0.00%) |
Oct 31, 2016 | 3.763 | 3.883 | 3.763 | 3.803 | 202,020 | +0.00(+0.00%) |
Oct 28, 2016 | 3.723 | 3.963 | 3.723 | 3.803 | 211,651 | +0.04(+1.06%) |
Oct 27, 2016 | 3.763 | 3.883 | 3.723 | 3.763 | 188,668 | +0.00(+0.00%) |
Oct 26, 2016 | 3.723 | 3.803 | 3.683 | 3.763 | 145,600 | +0.04(+1.08%) |
Oct 25, 2016 | 3.723 | 3.803 | 3.683 | 3.723 | 178,362 | -0.04(-1.06%) |
Oct 24, 2016 | 3.683 | 3.803 | 3.683 | 3.763 | 124,761 | +0.08(+2.17%) |
Oct 21, 2016 | 3.723 | 3.763 | 3.683 | 3.683 | 119,474 | -0.04(-1.08%) |
Oct 20, 2016 | 3.763 | 3.803 | 3.723 | 3.723 | 132,126 | -0.04(-1.06%) |
Oct 19, 2016 | 3.803 | 3.843 | 3.683 | 3.763 | 298,750 | +0.00(+0.00%) |
Oct 18, 2016 | 3.843 | 3.923 | 3.723 | 3.763 | 149,285 | -0.04(-1.05%) |
Oct 17, 2016 | 3.843 | 3.923 | 3.763 | 3.803 | 148,377 | -0.03(-0.84%) |
Oct 14, 2016 | 3.739 | 3.923 | 3.739 | 3.835 | 125,298 | +0.09(+2.35%) |
Oct 13, 2016 | 3.803 | 3.843 | 3.731 | 3.747 | 353,462 | -0.11(-2.90%) |
Oct 12, 2016 | 3.843 | 3.971 | 3.843 | 3.859 | 99,934 | +0.00(+0.00%) |
Oct 11, 2016 | 4.027 | 4.083 | 3.851 | 3.859 | 162,339 | -0.29(-6.95%) |
Oct 10, 2016 | 3.931 | 4.163 | 3.899 | 4.147 | 103,671 | +0.26(+6.80%) |
Oct 07, 2016 | 3.915 | 3.939 | 3.859 | 3.883 | 70,144 | -0.03(-0.82%) |
Oct 06, 2016 | 3.747 | 3.963 | 3.747 | 3.915 | 136,979 | +0.11(+2.95%) |
Oct 05, 2016 | 3.699 | 3.859 | 3.699 | 3.803 | 89,544 | +0.13(+3.49%) |
Oct 04, 2016 | 3.675 | 3.795 | 3.651 | 3.675 | 164,101 | -0.01(-0.22%) |
Oct 03, 2016 | 3.787 | 3.803 | 3.683 | 3.683 | 105,002 | -0.10(-2.75%) |
Sep 30, 2016 | 3.747 | 3.803 | 3.723 | 3.787 | 296,406 | +0.04(+1.07%) |
Sep 29, 2016 | 3.763 | 3.915 | 3.747 | 3.747 | 152,012 | +0.01(+0.21%) |
Sep 28, 2016 | 3.715 | 3.763 | 3.659 | 3.739 | 129,392 | +0.03(+0.86%) |
Sep 27, 2016 | 3.747 | 3.755 | 3.691 | 3.707 | 82,101 | -0.07(-1.91%) |
Sep 26, 2016 | 3.915 | 3.931 | 3.771 | 3.779 | 96,835 | -0.16(-4.06%) |
Sep 23, 2016 | 3.875 | 4.011 | 3.851 | 3.939 | 210,321 | +0.03(+0.82%) |
Sep 22, 2016 | 3.859 | 3.931 | 3.827 | 3.907 | 185,184 | +0.09(+2.31%) |
Sep 21, 2016 | 3.819 | 3.931 | 3.779 | 3.819 | 120,426 | +0.01(+0.21%) |
Sep 20, 2016 | 3.923 | 3.939 | 3.803 | 3.811 | 112,188 | -0.10(-2.46%) |
Sep 19, 2016 | 3.851 | 3.955 | 3.851 | 3.907 | 452,306 | +0.05(+1.24%) |
Sep 16, 2016 | 3.867 | 3.971 | 3.843 | 3.859 | 311,580 | -0.05(-1.23%) |
Sep 15, 2016 | 3.891 | 3.939 | 3.859 | 3.907 | 152,897 | +0.01(+0.21%) |
Sep 14, 2016 | 3.915 | 3.947 | 3.843 | 3.899 | 137,603 | -0.01(-0.21%) |
Sep 13, 2016 | 4.035 | 4.107 | 3.875 | 3.907 | 173,630 | -0.17(-4.13%) |
Sep 12, 2016 | 4.091 | 4.147 | 3.963 | 4.075 | 321,810 | -0.05(-1.16%) |
Sep 09, 2016 | 4.483 | 4.483 | 4.099 | 4.123 | 209,023 | -0.38(-8.53%) |
Sep 08, 2016 | 4.483 | 4.515 | 4.323 | 4.507 | 199,661 | +0.01(+0.18%) |
Sep 07, 2016 | 4.747 | 4.771 | 4.459 | 4.499 | 240,536 | -0.18(-3.77%) |
Sep 06, 2016 | 4.675 | 4.721 | 4.619 | 4.675 | 150,348 | +0.02(+0.34%) |
Sep 02, 2016 | 4.659 | 4.659 | 4.659 | 4.659 | 161,634 | +0.04(+0.87%) |
Sep 01, 2016 | 4.675 | 4.707 | 4.571 | 4.619 | 310,646 | -0.02(-0.52%) |
Aug 31, 2016 | 4.723 | 4.771 | 4.571 | 4.643 | 184,941 | -0.10(-2.03%) |
Aug 30, 2016 | 4.715 | 4.803 | 4.683 | 4.739 | 112,375 | -0.01(-0.17%) |
Aug 29, 2016 | 4.675 | 4.811 | 4.675 | 4.747 | 146,148 | +0.09(+1.89%) |
Aug 26, 2016 | 4.747 | 4.859 | 4.603 | 4.659 | 558,087 | -0.10(-2.02%) |
Aug 25, 2016 | 4.555 | 4.819 | 4.555 | 4.755 | 170,311 | +0.16(+3.48%) |
Aug 24, 2016 | 4.683 | 4.755 | 4.547 | 4.595 | 86,361 | -0.10(-2.21%) |
Aug 23, 2016 | 4.619 | 4.755 | 4.619 | 4.699 | 116,016 | +0.08(+1.73%) |
Aug 22, 2016 | 4.707 | 4.707 | 4.536 | 4.619 | 122,409 | -0.10(-2.04%) |
Aug 19, 2016 | 4.755 | 4.803 | 4.675 | 4.715 | 82,914 | -0.10(-2.00%) |
Aug 18, 2016 | 4.771 | 4.859 | 4.771 | 4.811 | 136,134 | +0.01(+0.17%) |
Aug 17, 2016 | 4.731 | 4.816 | 4.699 | 4.803 | 154,831 | +0.05(+1.01%) |
Aug 16, 2016 | 4.715 | 4.835 | 4.715 | 4.755 | 312,885 | +0.03(+0.68%) |
Aug 15, 2016 | 4.699 | 4.771 | 4.699 | 4.723 | 117,051 | +0.04(+0.85%) |
Aug 12, 2016 | 4.715 | 4.779 | 4.627 | 4.683 | 118,852 | -0.03(-0.68%) |
Aug 11, 2016 | 4.731 | 4.787 | 4.651 | 4.715 | 103,076 | -0.01(-0.17%) |
Aug 10, 2016 | 4.715 | 4.867 | 4.699 | 4.723 | 146,410 | -0.02(-0.34%) |
Aug 09, 2016 | 4.723 | 4.811 | 4.723 | 4.739 | 216,254 | +0.02(+0.51%) |
Aug 08, 2016 | 4.699 | 4.771 | 4.667 | 4.715 | 131,392 | +0.08(+1.73%) |
Aug 05, 2016 | 4.555 | 4.875 | 4.547 | 4.635 | 181,990 | +0.13(+2.84%) |
Aug 04, 2016 | 4.699 | 4.883 | 4.491 | 4.507 | 350,337 | +0.02(+0.54%) |
Aug 03, 2016 | 4.363 | 4.699 | 4.339 | 4.483 | 148,959 | +0.10(+2.38%) |
Aug 02, 2016 | 4.419 | 4.515 | 4.347 | 4.379 | 96,575 | -0.06(-1.26%) |
Aug 01, 2016 | 4.403 | 4.515 | 4.355 | 4.435 | 118,027 | +0.02(+0.36%) |
Jul 29, 2016 | 4.403 | 4.467 | 4.371 | 4.419 | 185,535 | -0.02(-0.54%) |
Jul 28, 2016 | 4.419 | 4.499 | 4.411 | 4.443 | 114,772 | -0.05(-1.07%) |
Jul 27, 2016 | 4.403 | 4.555 | 4.403 | 4.491 | 163,725 | +0.05(+1.08%) |
Jul 26, 2016 | 4.371 | 4.531 | 4.371 | 4.443 | 164,843 | +0.06(+1.28%) |
Jul 25, 2016 | 4.283 | 4.407 | 4.283 | 4.387 | 134,832 | +0.05(+1.11%) |
Jul 22, 2016 | 4.275 | 4.394 | 4.275 | 4.339 | 151,061 | +0.06(+1.31%) |
Jul 21, 2016 | 4.371 | 4.451 | 4.259 | 4.283 | 148,353 | -0.07(-1.65%) |
Jul 20, 2016 | 4.331 | 4.435 | 4.211 | 4.355 | 183,219 | +0.01(+0.18%) |
Jul 19, 2016 | 4.411 | 4.483 | 4.315 | 4.347 | 156,006 | -0.09(-1.99%) |
Jul 18, 2016 | 4.459 | 4.507 | 4.339 | 4.435 | 324,168 | -0.04(-0.89%) |
Jul 15, 2016 | 4.459 | 4.571 | 4.427 | 4.475 | 340,880 | +0.03(+0.72%) |
Jul 14, 2016 | 4.531 | 4.611 | 4.435 | 4.443 | 273,134 | -0.07(-1.60%) |
Jul 13, 2016 | 4.483 | 4.547 | 4.419 | 4.515 | 278,250 | +0.06(+1.26%) |
Jul 12, 2016 | 4.339 | 4.539 | 4.339 | 4.459 | 332,204 | +0.18(+4.11%) |
Jul 11, 2016 | 4.275 | 4.315 | 4.219 | 4.283 | 209,519 | +0.06(+1.52%) |
Jul 08, 2016 | 4.243 | 4.179 | 4.203 | 4.219 | 201,560 | +0.04(+0.96%) |
Jul 07, 2016 | 4.219 | 4.339 | 4.163 | 4.179 | 172,694 | -0.06(-1.51%) |
Jul 06, 2016 | 4.163 | 4.267 | 4.091 | 4.243 | 152,816 | +0.09(+2.12%) |
Jul 05, 2016 | 4.443 | 4.443 | 4.131 | 4.155 | 217,564 | -0.23(-5.29%) |