Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 3.750 | 4.050 | 3.700 | 4.000 | 50,095 | +0.25(+6.67%) |
Jun 29, 2017 | 3.600 | 3.800 | 3.600 | 3.750 | 155,635 | +0.20(+5.63%) |
Jun 28, 2017 | 3.600 | 3.600 | 3.450 | 3.550 | 137,392 | +0.10(+2.90%) |
Jun 27, 2017 | 3.450 | 3.500 | 3.400 | 3.450 | 27,357 | +0.05(+1.47%) |
Jun 26, 2017 | 3.400 | 3.400 | 3.350 | 3.400 | 7,293 | +0.05(+1.49%) |
Jun 23, 2017 | 3.450 | 3.475 | 3.350 | 3.350 | 23,742 | -0.05(-1.47%) |
Jun 22, 2017 | 3.350 | 3.400 | 3.300 | 3.400 | 12,919 | +0.05(+1.49%) |
Jun 21, 2017 | 3.450 | 3.500 | 3.350 | 3.350 | 39,367 | -0.05(-1.47%) |
Jun 20, 2017 | 3.350 | 3.600 | 3.300 | 3.400 | 53,183 | +0.05(+1.49%) |
Jun 19, 2017 | 3.000 | 3.400 | 3.000 | 3.350 | 54,153 | +0.35(+11.67%) |
Jun 16, 2017 | 3.250 | 3.350 | 2.950 | 3.000 | 42,852 | -0.20(-6.25%) |
Jun 15, 2017 | 3.600 | 3.795 | 3.150 | 3.200 | 89,374 | -0.55(-14.67%) |
Jun 14, 2017 | 3.950 | 3.950 | 3.750 | 3.750 | 31,641 | -0.20(-5.06%) |
Jun 13, 2017 | 4.000 | 4.000 | 3.950 | 3.950 | 40,386 | -0.05(-1.25%) |
Jun 12, 2017 | 4.150 | 4.150 | 3.950 | 4.000 | 18,086 | -0.10(-2.44%) |
Jun 09, 2017 | 4.200 | 4.499 | 4.100 | 4.100 | 77,788 | -0.10(-2.38%) |
Jun 08, 2017 | 4.250 | 4.250 | 4.100 | 4.200 | 14,722 | +0.05(+1.20%) |
Jun 07, 2017 | 4.300 | 4.300 | 4.050 | 4.150 | 22,203 | -0.15(-3.49%) |
Jun 06, 2017 | 4.350 | 4.500 | 4.300 | 4.300 | 22,206 | -0.10(-2.27%) |
Jun 05, 2017 | 4.450 | 4.450 | 4.350 | 4.400 | 7,208 | +0.00(+0.00%) |
Jun 02, 2017 | 4.400 | 4.400 | 4.300 | 4.400 | 7,579 | +0.05(+1.15%) |
Jun 01, 2017 | 4.300 | 4.500 | 4.300 | 4.350 | 13,714 | +0.00(+0.00%) |
May 31, 2017 | 4.350 | 4.350 | 4.200 | 4.350 | 13,997 | +0.00(+0.00%) |
May 30, 2017 | 4.300 | 4.350 | 4.200 | 4.350 | 18,775 | +0.10(+2.35%) |
May 26, 2017 | 4.050 | 4.250 | 4.050 | 4.250 | 17,651 | +0.05(+1.19%) |
May 25, 2017 | 4.000 | 4.200 | 3.905 | 4.200 | 16,198 | +0.10(+2.44%) |
May 24, 2017 | 4.000 | 4.100 | 3.950 | 4.100 | 20,082 | +0.15(+3.80%) |
May 23, 2017 | 4.000 | 4.050 | 3.900 | 3.950 | 8,998 | -0.10(-2.47%) |
May 22, 2017 | 4.000 | 4.050 | 3.950 | 4.050 | 12,164 | +0.00(+0.00%) |
May 19, 2017 | 4.100 | 4.100 | 3.950 | 4.050 | 15,013 | -0.10(-2.41%) |
May 18, 2017 | 4.100 | 4.178 | 4.050 | 4.150 | 12,116 | +0.03(+0.61%) |
May 17, 2017 | 4.050 | 4.150 | 4.000 | 4.125 | 14,312 | +0.03(+0.61%) |
May 16, 2017 | 4.200 | 4.200 | 4.050 | 4.100 | 10,301 | -0.05(-1.20%) |
May 15, 2017 | 4.106 | 4.200 | 4.075 | 4.150 | 19,271 | -0.05(-1.19%) |
May 12, 2017 | 4.007 | 4.200 | 4.000 | 4.200 | 10,803 | +0.20(+5.00%) |
May 11, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 10,082 | +0.00(+0.00%) |
May 10, 2017 | 3.975 | 4.050 | 3.950 | 4.000 | 4,802 | +0.00(+0.00%) |
May 09, 2017 | 3.950 | 4.000 | 3.950 | 4.000 | 8,692 | +0.05(+1.27%) |
May 08, 2017 | 3.950 | 4.050 | 3.950 | 3.950 | 15,154 | -0.02(-0.63%) |
May 05, 2017 | 4.001 | 4.050 | 3.900 | 3.975 | 36,777 | -0.07(-1.85%) |
May 04, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 29,272 | +0.05(+1.25%) |
May 03, 2017 | 4.000 | 4.200 | 4.000 | 4.000 | 13,302 | -0.05(-1.23%) |
May 02, 2017 | 4.350 | 4.350 | 3.996 | 4.050 | 67,163 | -0.25(-5.81%) |
May 01, 2017 | 4.650 | 4.700 | 4.250 | 4.300 | 22,572 | -0.30(-6.52%) |
Apr 28, 2017 | 4.550 | 4.610 | 4.514 | 4.600 | 4,543 | +0.10(+2.22%) |
Apr 27, 2017 | 4.400 | 4.650 | 4.400 | 4.500 | 18,061 | +0.15(+3.45%) |
Apr 26, 2017 | 4.200 | 4.500 | 4.200 | 4.350 | 35,204 | +0.15(+3.57%) |
Apr 25, 2017 | 3.999 | 4.350 | 3.979 | 4.200 | 30,981 | +0.16(+3.83%) |
Apr 24, 2017 | 4.250 | 4.250 | 3.900 | 4.045 | 38,432 | -0.21(-4.82%) |
Apr 21, 2017 | 4.150 | 4.350 | 4.150 | 4.250 | 14,615 | +0.15(+3.66%) |
Apr 20, 2017 | 4.600 | 4.625 | 4.100 | 4.100 | 56,258 | -0.50(-10.87%) |
Apr 19, 2017 | 4.835 | 4.848 | 4.550 | 4.600 | 32,384 | +0.05(+1.10%) |
Apr 18, 2017 | 4.750 | 4.750 | 4.550 | 4.550 | 33,626 | -0.15(-3.19%) |
Apr 17, 2017 | 4.800 | 4.800 | 4.600 | 4.700 | 21,549 | +0.00(+0.00%) |
Apr 13, 2017 | 4.676 | 4.750 | 4.600 | 4.700 | 6,904 | +0.10(+2.17%) |
Apr 12, 2017 | 4.550 | 4.600 | 4.450 | 4.600 | 13,121 | +0.00(+0.00%) |
Apr 11, 2017 | 4.650 | 4.800 | 4.474 | 4.600 | 15,260 | +0.05(+1.10%) |
Apr 10, 2017 | 4.850 | 4.850 | 4.450 | 4.550 | 34,675 | -0.20(-4.21%) |
Apr 07, 2017 | 4.750 | 4.950 | 4.700 | 4.750 | 39,939 | -0.03(-0.52%) |
Apr 06, 2017 | 4.700 | 4.850 | 4.700 | 4.775 | 21,631 | +0.08(+1.60%) |
Apr 05, 2017 | 4.850 | 4.900 | 4.700 | 4.700 | 53,266 | -0.15(-3.09%) |
Apr 04, 2017 | 4.800 | 5.000 | 4.800 | 4.850 | 31,485 | +0.10(+2.11%) |
Apr 03, 2017 | 4.900 | 5.000 | 4.750 | 4.750 | 63,245 | -0.15(-3.06%) |
Mar 31, 2017 | 4.850 | 4.918 | 4.650 | 4.900 | 40,491 | +0.05(+1.03%) |
Mar 30, 2017 | 4.800 | 5.100 | 4.675 | 4.850 | 41,766 | -0.15(-3.00%) |
Mar 29, 2017 | 4.950 | 5.400 | 4.850 | 5.000 | 105,807 | +0.15(+3.09%) |
Mar 28, 2017 | 4.300 | 5.250 | 4.294 | 4.850 | 139,772 | +0.55(+12.79%) |
Mar 27, 2017 | 4.250 | 4.300 | 4.200 | 4.300 | 34,623 | +0.10(+2.38%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.200 | 4.200 | 13,526 | -0.05(-1.18%) |
Mar 23, 2017 | 4.150 | 4.250 | 4.150 | 4.250 | 25,963 | +0.10(+2.41%) |
Mar 22, 2017 | 4.150 | 4.200 | 4.000 | 4.150 | 16,439 | +0.05(+1.22%) |
Mar 21, 2017 | 4.250 | 4.250 | 4.100 | 4.100 | 4,569 | -0.12(-2.96%) |
Mar 20, 2017 | 4.100 | 4.250 | 4.100 | 4.225 | 12,724 | +0.07(+1.81%) |
Mar 17, 2017 | 4.199 | 4.250 | 4.100 | 4.150 | 23,419 | +0.00(+0.00%) |
Mar 16, 2017 | 4.200 | 4.200 | 4.100 | 4.150 | 9,734 | -0.05(-1.19%) |
Mar 15, 2017 | 4.250 | 4.250 | 4.050 | 4.200 | 21,890 | -0.05(-1.18%) |
Mar 14, 2017 | 4.200 | 4.250 | 4.150 | 4.250 | 28,868 | +0.10(+2.41%) |
Mar 13, 2017 | 4.000 | 4.250 | 3.901 | 4.150 | 101,423 | +0.20(+5.06%) |
Mar 10, 2017 | 3.550 | 4.000 | 3.500 | 3.950 | 36,458 | +0.40(+11.27%) |
Mar 09, 2017 | 3.750 | 3.750 | 3.400 | 3.550 | 46,248 | -0.05(-1.39%) |
Mar 08, 2017 | 3.600 | 3.760 | 3.600 | 3.600 | 54,044 | +0.00(+0.00%) |
Mar 07, 2017 | 3.750 | 3.764 | 3.600 | 3.600 | 41,752 | -0.20(-5.26%) |
Mar 06, 2017 | 3.850 | 3.937 | 3.750 | 3.800 | 36,207 | -0.05(-1.30%) |
Mar 03, 2017 | 4.000 | 4.000 | 3.700 | 3.850 | 63,241 | -0.15(-3.75%) |
Mar 02, 2017 | 3.950 | 4.050 | 3.850 | 4.000 | 17,667 | -0.05(-1.23%) |
Mar 01, 2017 | 4.100 | 4.250 | 3.950 | 4.050 | 32,962 | -0.05(-1.22%) |
Feb 28, 2017 | 4.300 | 4.300 | 4.050 | 4.100 | 35,827 | -0.20(-4.65%) |
Feb 27, 2017 | 4.000 | 4.350 | 3.950 | 4.300 | 123,287 | +0.35(+8.86%) |
Feb 24, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 70,171 | +0.10(+2.60%) |
Feb 23, 2017 | 3.750 | 3.900 | 3.700 | 3.850 | 46,034 | +0.25(+6.94%) |
Feb 22, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 53,275 | +0.00(+0.00%) |
Feb 21, 2017 | 3.646 | 3.646 | 3.555 | 3.600 | 1,672 | +0.00(+0.00%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.10(+2.86%) | |
Feb 16, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 24,526 | -0.10(-2.78%) |
Feb 15, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 16,652 | -0.05(-1.37%) |
Feb 14, 2017 | 3.800 | 3.800 | 3.650 | 3.650 | 14,339 | -0.12(-3.31%) |
Feb 13, 2017 | 3.800 | 3.800 | 3.750 | 3.775 | 20,591 | -0.02(-0.66%) |
Feb 10, 2017 | 3.850 | 3.850 | 3.513 | 3.800 | 32,382 | -0.10(-2.56%) |
Feb 09, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 13,980 | +0.00(+0.00%) |
Feb 08, 2017 | 4.000 | 4.091 | 3.850 | 3.900 | 29,729 | -0.10(-2.50%) |
Feb 07, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 19,775 | +0.00(+0.00%) |
Feb 06, 2017 | 3.900 | 4.000 | 3.800 | 4.000 | 23,906 | +0.20(+5.26%) |
Feb 03, 2017 | 3.800 | 4.000 | 3.750 | 3.800 | 133,471 | +0.10(+2.70%) |
Feb 02, 2017 | 3.500 | 3.750 | 3.500 | 3.700 | 58,617 | +0.15(+4.23%) |
Feb 01, 2017 | 3.550 | 3.550 | 3.466 | 3.550 | 15,131 | +0.00(+0.00%) |
Jan 31, 2017 | 3.450 | 3.550 | 3.254 | 3.550 | 34,884 | +0.15(+4.41%) |
Jan 30, 2017 | 3.550 | 3.550 | 3.361 | 3.400 | 11,270 | -0.15(-4.23%) |
Jan 27, 2017 | 3.400 | 3.550 | 3.341 | 3.550 | 57,433 | +0.20(+5.97%) |
Jan 26, 2017 | 3.350 | 3.350 | 3.237 | 3.350 | 20,554 | +0.05(+1.52%) |
Jan 25, 2017 | 3.250 | 3.300 | 3.150 | 3.300 | 33,056 | +0.05(+1.54%) |
Jan 24, 2017 | 3.300 | 3.300 | 3.200 | 3.250 | 23,576 | -0.05(-1.52%) |
Jan 23, 2017 | 3.200 | 3.300 | 3.200 | 3.300 | 17,053 | +0.05(+1.54%) |
Jan 20, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 16,201 | -0.05(-1.52%) |
Jan 19, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 19,727 | +0.00(+0.00%) |
Jan 18, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 12,847 | -0.05(-1.49%) |
Jan 17, 2017 | 3.400 | 3.400 | 3.300 | 3.350 | 11,370 | +0.00(+0.00%) |
Jan 13, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.350 | 3.350 | 3.200 | 3.350 | 18,473 | +0.00(+0.00%) |
Jan 11, 2017 | 3.400 | 3.400 | 3.200 | 3.350 | 27,640 | +0.00(+0.00%) |
Jan 10, 2017 | 3.300 | 3.350 | 3.200 | 3.350 | 24,517 | +0.10(+3.08%) |
Jan 09, 2017 | 3.400 | 3.550 | 3.200 | 3.250 | 56,409 | -0.10(-2.99%) |
Jan 06, 2017 | 3.450 | 3.544 | 3.323 | 3.350 | 13,202 | -0.05(-1.47%) |
Jan 05, 2017 | 3.650 | 3.650 | 3.325 | 3.400 | 41,704 | -0.15(-4.23%) |
Jan 04, 2017 | 3.300 | 3.650 | 3.250 | 3.550 | 130,062 | +0.30(+9.23%) |
Jan 03, 2017 | 3.000 | 3.300 | 2.950 | 3.250 | 106,160 | +0.30(+10.17%) |
Dec 30, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) | |
Dec 29, 2016 | 3.000 | 3.150 | 2.950 | 3.000 | 152,429 | -0.05(-1.64%) |
Dec 28, 2016 | 3.350 | 3.350 | 3.050 | 3.050 | 130,575 | -0.30(-8.96%) |
Dec 27, 2016 | 3.300 | 3.350 | 3.250 | 3.350 | 82,573 | +0.05(+1.52%) |
Dec 23, 2016 | 3.300 | 3.300 | 3.300 | 0 | -0.05(-1.49%) | |
Dec 22, 2016 | 3.400 | 3.500 | 3.300 | 3.350 | 93,054 | -0.10(-2.90%) |
Dec 21, 2016 | 3.650 | 3.650 | 3.350 | 3.450 | 69,319 | +0.10(+2.99%) |
Dec 20, 2016 | 3.900 | 4.000 | 3.350 | 3.350 | 165,867 | +0.00(+0.00%) |
Dec 19, 2016 | 3.350 | 3.775 | 3.350 | 3.350 | 38,138 | +0.00(+0.00%) |
Dec 16, 2016 | 3.400 | 3.450 | 3.350 | 3.350 | 517,225 | -0.05(-1.47%) |
Dec 15, 2016 | 3.401 | 3.550 | 3.350 | 3.400 | 57,517 | +0.00(+0.00%) |
Dec 14, 2016 | 3.550 | 3.600 | 3.350 | 3.400 | 102,487 | -0.15(-4.23%) |
Dec 13, 2016 | 3.500 | 3.625 | 3.400 | 3.550 | 83,070 | +0.05(+1.43%) |
Dec 12, 2016 | 3.900 | 4.000 | 3.500 | 3.500 | 57,366 | -0.30(-7.89%) |
Dec 09, 2016 | 4.050 | 4.100 | 3.750 | 3.800 | 30,668 | -0.25(-6.17%) |
Dec 08, 2016 | 3.950 | 4.100 | 3.801 | 4.050 | 25,352 | +0.10(+2.53%) |
Dec 07, 2016 | 4.000 | 4.050 | 3.850 | 3.950 | 34,356 | +0.10(+2.60%) |
Dec 06, 2016 | 3.700 | 3.950 | 3.700 | 3.850 | 15,216 | +0.00(+0.00%) |
Dec 05, 2016 | 3.850 | 3.935 | 3.650 | 3.850 | 24,079 | +0.05(+1.32%) |
Dec 02, 2016 | 3.700 | 3.850 | 3.600 | 3.800 | 55,205 | +0.20(+5.56%) |
Dec 01, 2016 | 3.550 | 3.650 | 3.450 | 3.600 | 39,291 | +0.00(+0.00%) |
Nov 30, 2016 | 3.600 | 3.780 | 3.300 | 3.600 | 122,470 | +0.00(+0.00%) |
Nov 29, 2016 | 3.900 | 3.900 | 3.500 | 3.600 | 89,625 | -0.10(-2.70%) |
Nov 28, 2016 | 3.850 | 4.000 | 3.700 | 3.700 | 68,809 | -0.15(-3.90%) |
Nov 25, 2016 | 3.900 | 3.900 | 3.800 | 3.850 | 9,445 | -0.05(-1.28%) |
Nov 23, 2016 | 3.900 | 3.900 | 3.900 | 0 | -0.20(-4.88%) | |
Nov 22, 2016 | 4.100 | 4.150 | 4.100 | 4.100 | 34,813 | +0.00(+0.00%) |
Nov 21, 2016 | 4.150 | 4.175 | 4.100 | 4.100 | 29,191 | -0.05(-1.20%) |
Nov 18, 2016 | 4.100 | 4.200 | 4.050 | 4.150 | 59,792 | +0.00(+0.00%) |
Nov 17, 2016 | 4.100 | 4.200 | 4.050 | 4.150 | 13,318 | +0.05(+1.22%) |
Nov 16, 2016 | 4.100 | 4.250 | 4.050 | 4.100 | 11,352 | +0.00(+0.00%) |
Nov 15, 2016 | 4.100 | 4.100 | 4.000 | 4.100 | 30,596 | +0.00(+0.00%) |
Nov 14, 2016 | 4.000 | 4.200 | 4.000 | 4.100 | 66,925 | +0.05(+1.23%) |
Nov 11, 2016 | 4.000 | 4.200 | 3.850 | 4.050 | 66,806 | -0.05(-1.22%) |
Nov 10, 2016 | 3.900 | 4.100 | 3.850 | 4.100 | 96,092 | +0.05(+1.23%) |
Nov 09, 2016 | 4.000 | 4.300 | 3.900 | 4.050 | 107,392 | +0.10(+2.53%) |
Nov 08, 2016 | 3.950 | 4.150 | 3.796 | 3.950 | 44,226 | -0.10(-2.47%) |
Nov 07, 2016 | 3.800 | 4.100 | 3.700 | 4.050 | 68,537 | +0.30(+8.00%) |
Nov 04, 2016 | 3.950 | 4.000 | 3.600 | 3.750 | 58,607 | +0.00(+0.00%) |
Nov 03, 2016 | 3.750 | 3.818 | 3.700 | 3.750 | 36,551 | +0.05(+1.35%) |
Nov 02, 2016 | 3.650 | 3.800 | 3.550 | 3.700 | 24,609 | -0.05(-1.33%) |
Nov 01, 2016 | 3.610 | 3.750 | 3.600 | 3.750 | 43,539 | +0.05(+1.35%) |
Oct 31, 2016 | 3.750 | 3.800 | 3.650 | 3.700 | 36,165 | -0.10(-2.63%) |
Oct 28, 2016 | 3.900 | 3.900 | 3.800 | 3.800 | 32,176 | -0.15(-3.80%) |
Oct 27, 2016 | 3.750 | 4.100 | 3.500 | 3.950 | 93,671 | +0.15(+3.95%) |
Oct 26, 2016 | 3.500 | 3.850 | 3.200 | 3.800 | 205,622 | +0.30(+8.57%) |
Oct 25, 2016 | 3.600 | 3.651 | 3.500 | 3.500 | 179,415 | -0.10(-2.78%) |
Oct 24, 2016 | 3.800 | 3.800 | 3.600 | 3.600 | 87,681 | -0.10(-2.70%) |
Oct 21, 2016 | 3.800 | 3.849 | 3.650 | 3.700 | 96,088 | -0.10(-2.63%) |
Oct 20, 2016 | 3.900 | 3.975 | 3.750 | 3.800 | 109,780 | -0.10(-2.56%) |
Oct 19, 2016 | 4.150 | 4.250 | 3.800 | 3.900 | 95,266 | -0.20(-4.88%) |
Oct 18, 2016 | 3.850 | 4.200 | 3.850 | 4.100 | 75,302 | +0.30(+7.89%) |
Oct 17, 2016 | 4.200 | 4.325 | 3.550 | 3.800 | 160,163 | -0.30(-7.32%) |
Oct 14, 2016 | 4.450 | 4.450 | 4.050 | 4.100 | 80,949 | -0.06(-1.44%) |
Oct 13, 2016 | 4.550 | 4.590 | 4.040 | 4.160 | 71,595 | -0.39(-8.57%) |
Oct 12, 2016 | 4.870 | 4.940 | 4.400 | 4.550 | 180,118 | -0.24(-5.01%) |
Oct 11, 2016 | 5.000 | 5.090 | 4.600 | 4.790 | 325,950 | +0.39(+8.86%) |
Oct 10, 2016 | 4.450 | 4.500 | 4.360 | 4.400 | 15,453 | +0.01(+0.23%) |
Oct 07, 2016 | 4.400 | 4.500 | 4.360 | 4.390 | 14,587 | +0.03(+0.69%) |
Oct 06, 2016 | 4.550 | 4.550 | 4.350 | 4.360 | 18,733 | -0.13(-2.90%) |
Oct 05, 2016 | 4.500 | 4.600 | 4.448 | 4.490 | 36,964 | +0.00(+0.00%) |
Oct 04, 2016 | 4.470 | 4.600 | 4.310 | 4.490 | 16,759 | +0.00(+0.00%) |
Oct 03, 2016 | 4.350 | 4.620 | 4.330 | 4.490 | 27,014 | +0.00(+0.00%) |
Sep 30, 2016 | 4.530 | 4.530 | 4.320 | 4.490 | 24,112 | +0.01(+0.22%) |
Sep 29, 2016 | 4.490 | 4.670 | 4.420 | 4.480 | 32,193 | +0.01(+0.22%) |
Sep 28, 2016 | 4.450 | 4.500 | 4.210 | 4.470 | 40,795 | +0.06(+1.36%) |
Sep 27, 2016 | 4.390 | 4.580 | 4.300 | 4.410 | 53,213 | -0.03(-0.68%) |
Sep 26, 2016 | 4.462 | 4.660 | 4.360 | 4.440 | 36,487 | -0.12(-2.63%) |
Sep 23, 2016 | 4.493 | 4.610 | 4.310 | 4.560 | 74,976 | +0.01(+0.22%) |
Sep 22, 2016 | 4.590 | 4.600 | 4.450 | 4.550 | 44,641 | +0.02(+0.44%) |
Sep 21, 2016 | 4.340 | 4.600 | 4.340 | 4.530 | 35,659 | +0.03(+0.67%) |
Sep 20, 2016 | 4.670 | 4.719 | 4.340 | 4.500 | 62,455 | -0.12(-2.60%) |
Sep 19, 2016 | 4.490 | 4.640 | 4.300 | 4.620 | 25,079 | +0.21(+4.76%) |
Sep 16, 2016 | 4.640 | 4.750 | 4.360 | 4.410 | 186,919 | -0.28(-5.97%) |
Sep 15, 2016 | 5.000 | 5.030 | 4.648 | 4.690 | 61,407 | -0.22(-4.48%) |
Sep 14, 2016 | 4.850 | 5.050 | 4.724 | 4.910 | 47,131 | +0.10(+2.08%) |
Sep 13, 2016 | 5.060 | 5.065 | 4.710 | 4.810 | 62,253 | -0.36(-6.96%) |
Sep 12, 2016 | 4.820 | 5.190 | 4.700 | 5.170 | 67,927 | +0.29(+5.94%) |
Sep 09, 2016 | 5.030 | 5.166 | 4.760 | 4.880 | 75,181 | -0.29(-5.61%) |
Sep 08, 2016 | 4.890 | 5.180 | 4.890 | 5.170 | 113,622 | +0.32(+6.60%) |
Sep 07, 2016 | 4.820 | 5.050 | 4.750 | 4.850 | 40,669 | +0.08(+1.68%) |
Sep 06, 2016 | 4.690 | 5.118 | 4.690 | 4.770 | 88,791 | +0.13(+2.80%) |
Sep 02, 2016 | 4.430 | 4.640 | 4.640 | 4.640 | 27,800 | +0.20(+4.50%) |
Sep 01, 2016 | 4.360 | 4.550 | 4.360 | 4.440 | 57,580 | +0.12(+2.78%) |
Aug 31, 2016 | 4.640 | 4.640 | 4.260 | 4.320 | 31,967 | -0.30(-6.49%) |
Aug 30, 2016 | 4.660 | 4.700 | 4.585 | 4.620 | 38,487 | -0.06(-1.28%) |
Aug 29, 2016 | 4.430 | 4.760 | 4.400 | 4.680 | 25,131 | +0.08(+1.74%) |
Aug 26, 2016 | 4.990 | 4.990 | 4.300 | 4.600 | 124,730 | -0.23(-4.76%) |
Aug 25, 2016 | 4.660 | 5.225 | 4.660 | 4.830 | 54,879 | +0.09(+1.90%) |
Aug 24, 2016 | 5.310 | 5.310 | 4.675 | 4.740 | 73,532 | -0.46(-8.85%) |
Aug 23, 2016 | 5.250 | 5.470 | 5.001 | 5.200 | 43,423 | +0.01(+0.19%) |
Aug 22, 2016 | 5.220 | 5.280 | 5.040 | 5.190 | 64,572 | -0.01(-0.19%) |
Aug 19, 2016 | 5.450 | 5.450 | 5.100 | 5.200 | 109,144 | +0.07(+1.36%) |
Aug 18, 2016 | 5.200 | 5.480 | 5.000 | 5.130 | 144,490 | -0.06(-1.16%) |
Aug 17, 2016 | 4.700 | 5.500 | 4.680 | 5.190 | 300,099 | +0.43(+9.03%) |
Aug 16, 2016 | 4.320 | 4.900 | 4.320 | 4.760 | 187,140 | +0.45(+10.44%) |
Aug 15, 2016 | 4.010 | 4.320 | 4.010 | 4.310 | 84,414 | +0.30(+7.48%) |
Aug 12, 2016 | 4.000 | 4.050 | 3.860 | 4.010 | 88,872 | +0.01(+0.25%) |
Aug 11, 2016 | 3.970 | 4.020 | 3.720 | 4.000 | 65,489 | +0.22(+5.82%) |
Aug 10, 2016 | 4.050 | 4.050 | 3.700 | 3.780 | 128,337 | -0.22(-5.50%) |
Aug 09, 2016 | 4.160 | 4.160 | 3.960 | 4.000 | 109,781 | -0.14(-3.38%) |
Aug 08, 2016 | 4.170 | 4.240 | 4.100 | 4.140 | 46,375 | +0.00(+0.00%) |
Aug 05, 2016 | 4.150 | 4.150 | 4.095 | 4.140 | 39,695 | -0.04(-0.96%) |
Aug 04, 2016 | 4.150 | 4.275 | 4.077 | 4.180 | 54,868 | +0.03(+0.72%) |
Aug 03, 2016 | 4.090 | 4.210 | 4.028 | 4.150 | 69,908 | +0.02(+0.48%) |
Aug 02, 2016 | 4.310 | 4.350 | 4.070 | 4.130 | 32,301 | -0.18(-4.18%) |
Aug 01, 2016 | 4.250 | 4.360 | 4.156 | 4.310 | 66,106 | +0.09(+2.13%) |
Jul 29, 2016 | 3.915 | 4.270 | 3.890 | 4.220 | 181,036 | +0.19(+4.71%) |
Jul 28, 2016 | 3.878 | 4.050 | 3.878 | 4.030 | 56,122 | +0.03(+0.75%) |
Jul 27, 2016 | 3.790 | 4.000 | 3.790 | 4.000 | 50,304 | +0.21(+5.54%) |
Jul 26, 2016 | 4.200 | 4.200 | 3.690 | 3.790 | 141,055 | -0.45(-10.61%) |
Jul 25, 2016 | 4.400 | 4.449 | 4.150 | 4.240 | 24,595 | -0.15(-3.42%) |
Jul 22, 2016 | 4.500 | 4.530 | 4.280 | 4.390 | 39,416 | -0.11(-2.44%) |
Jul 21, 2016 | 4.260 | 4.580 | 4.260 | 4.500 | 81,238 | +0.27(+6.38%) |
Jul 20, 2016 | 4.060 | 4.320 | 3.990 | 4.230 | 36,276 | +0.20(+4.96%) |
Jul 19, 2016 | 4.160 | 4.205 | 3.990 | 4.030 | 43,647 | -0.13(-3.12%) |
Jul 18, 2016 | 4.150 | 4.240 | 3.970 | 4.160 | 57,447 | -0.04(-0.95%) |
Jul 15, 2016 | 4.100 | 4.250 | 4.100 | 4.200 | 39,452 | +0.10(+2.44%) |
Jul 14, 2016 | 4.190 | 4.190 | 4.040 | 4.100 | 29,373 | -0.05(-1.20%) |
Jul 13, 2016 | 4.220 | 4.334 | 4.060 | 4.150 | 54,487 | -0.06(-1.43%) |
Jul 12, 2016 | 4.020 | 4.230 | 4.020 | 4.210 | 35,215 | +0.13(+3.19%) |
Jul 11, 2016 | 4.320 | 4.320 | 3.900 | 4.080 | 92,407 | -0.21(-4.90%) |
Jul 08, 2016 | 4.160 | 4.300 | 3.990 | 4.290 | 37,292 | +0.16(+3.87%) |
Jul 07, 2016 | 3.940 | 4.190 | 3.822 | 4.130 | 91,664 | -0.02(-0.48%) |
Jul 05, 2016 | 4.330 | 4.442 | 4.050 | 4.150 | 55,301 | -0.17(-3.94%) |