Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 3.220 | 3.230 | 3.070 | 3.130 | 825,986 | -0.11(-3.40%) |
Jul 28, 2017 | 3.190 | 3.370 | 3.150 | 3.240 | 2,007,137 | +0.15(+4.85%) |
Jul 27, 2017 | 3.040 | 3.130 | 3.000 | 3.090 | 408,943 | +0.06(+1.98%) |
Jul 26, 2017 | 3.070 | 3.150 | 3.030 | 3.030 | 508,184 | +0.00(+0.00%) |
Jul 25, 2017 | 2.930 | 3.030 | 2.920 | 3.030 | 482,040 | +0.16(+5.57%) |
Jul 24, 2017 | 2.930 | 2.930 | 2.860 | 2.870 | 192,369 | -0.04(-1.37%) |
Jul 21, 2017 | 3.000 | 3.000 | 2.890 | 2.910 | 244,984 | -0.07(-2.35%) |
Jul 20, 2017 | 3.000 | 3.030 | 2.950 | 2.980 | 679,134 | +0.01(+0.34%) |
Jul 19, 2017 | 2.830 | 2.990 | 2.810 | 2.970 | 741,130 | +0.15(+5.32%) |
Jul 18, 2017 | 2.950 | 2.950 | 2.790 | 2.820 | 692,664 | -0.09(-3.09%) |
Jul 17, 2017 | 2.890 | 2.930 | 2.880 | 2.910 | 300,939 | +0.02(+0.69%) |
Jul 14, 2017 | 2.910 | 2.840 | 2.890 | 340,720 | +0.04(+1.40%) | |
Jul 13, 2017 | 2.860 | 2.870 | 2.800 | 2.850 | 1,199,211 | +0.02(+0.71%) |
Jul 12, 2017 | 2.870 | 2.900 | 2.800 | 2.830 | 664,089 | +0.00(+0.00%) |
Jul 11, 2017 | 2.750 | 2.830 | 2.690 | 2.830 | 844,512 | +0.07(+2.54%) |
Jul 10, 2017 | 2.650 | 2.780 | 2.610 | 2.760 | 806,068 | +0.10(+3.76%) |
Jul 07, 2017 | 2.680 | 2.680 | 2.550 | 2.660 | 589,900 | -0.05(-1.85%) |
Jul 06, 2017 | 2.750 | 2.590 | 2.710 | 3,734,954 | +0.02(+0.74%) | |
Jul 05, 2017 | 2.710 | 2.730 | 2.580 | 2.690 | 499,224 | -0.03(-1.10%) |
Jul 04, 2017 | 2.790 | 2.790 | 2.720 | 2.720 | 306,491 | +0.01(+0.37%) |
Jul 03, 2017 | 2.710 | 2.710 | 2.710 | 2.710 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 2.730 | 2.780 | 2.690 | 2.710 | 535,133 | +0.00(+0.00%) |
Jun 29, 2017 | 2.750 | 2.760 | 2.660 | 2.710 | 550,800 | +0.01(+0.37%) |
Jun 28, 2017 | 2.670 | 2.750 | 2.650 | 2.700 | 873,420 | +0.02(+0.75%) |
Jun 27, 2017 | 2.620 | 2.710 | 2.590 | 2.680 | 596,637 | +0.10(+3.88%) |
Jun 26, 2017 | 2.520 | 2.600 | 2.490 | 2.580 | 1,592,081 | +0.08(+3.20%) |
Jun 23, 2017 | 2.490 | 2.550 | 2.460 | 2.500 | 1,093,567 | -0.01(-0.40%) |
Jun 22, 2017 | 2.360 | 2.550 | 2.360 | 2.510 | 1,821,487 | +0.16(+6.81%) |
Jun 21, 2017 | 2.400 | 2.420 | 2.290 | 2.350 | 784,758 | -0.05(-2.08%) |
Jun 20, 2017 | 2.360 | 2.400 | 2.215 | 2.400 | 1,133,235 | -0.02(-0.83%) |
Jun 19, 2017 | 2.450 | 2.480 | 2.410 | 2.420 | 672,388 | -0.01(-0.41%) |
Jun 16, 2017 | 2.480 | 2.510 | 2.410 | 2.430 | 1,131,960 | -0.04(-1.62%) |
Jun 15, 2017 | 2.590 | 2.650 | 2.420 | 2.470 | 955,903 | -0.12(-4.63%) |
Jun 14, 2017 | 2.740 | 2.740 | 2.590 | 2.590 | 975,770 | -0.19(-6.83%) |
Jun 13, 2017 | 2.730 | 2.785 | 2.670 | 2.780 | 206,897 | +0.05(+1.83%) |
Jun 12, 2017 | 2.710 | 2.800 | 2.700 | 2.730 | 509,289 | +0.05(+1.87%) |
Jun 09, 2017 | 2.640 | 2.680 | 2.590 | 2.680 | 549,191 | +0.06(+2.29%) |
Jun 08, 2017 | 2.610 | 2.660 | 2.600 | 2.620 | 516,503 | -0.05(-1.87%) |
Jun 07, 2017 | 2.780 | 2.800 | 2.590 | 2.670 | 1,398,548 | -0.14(-4.98%) |
Jun 06, 2017 | 2.630 | 2.820 | 2.630 | 2.810 | 462,497 | +0.16(+6.04%) |
Jun 05, 2017 | 2.650 | 2.680 | 2.590 | 2.650 | 801,249 | +0.01(+0.38%) |
Jun 02, 2017 | 2.700 | 2.710 | 2.610 | 2.640 | 793,973 | -0.10(-3.65%) |
Jun 01, 2017 | 2.740 | 2.850 | 2.730 | 2.740 | 995,513 | +0.02(+0.74%) |
May 31, 2017 | 2.800 | 2.800 | 2.670 | 2.720 | 797,756 | -0.13(-4.56%) |
May 30, 2017 | 3.010 | 3.010 | 2.820 | 2.850 | 823,712 | -0.19(-6.25%) |
May 29, 2017 | 3.010 | 3.040 | 2.930 | 3.040 | 296,276 | +0.03(+1.00%) |
May 26, 2017 | 2.980 | 3.020 | 2.960 | 3.010 | 487,063 | +0.05(+1.69%) |
May 25, 2017 | 3.060 | 3.140 | 2.920 | 2.960 | 536,407 | -0.12(-3.90%) |
May 24, 2017 | 3.170 | 3.200 | 3.060 | 3.080 | 565,420 | -0.11(-3.45%) |
May 23, 2017 | 3.160 | 3.250 | 3.140 | 3.190 | 1,035,712 | +0.03(+0.95%) |
May 19, 2017 | 3.110 | 3.210 | 3.080 | 3.160 | 508,712 | +0.11(+3.61%) |
May 18, 2017 | 3.000 | 3.100 | 2.950 | 3.050 | 940,693 | +0.03(+0.99%) |
May 17, 2017 | 3.120 | 3.140 | 3.010 | 3.020 | 734,672 | -0.12(-3.82%) |
May 16, 2017 | 3.230 | 3.230 | 3.120 | 3.140 | 427,720 | -0.08(-2.48%) |
May 15, 2017 | 3.270 | 3.270 | 3.170 | 3.220 | 963,110 | +0.09(+2.88%) |
May 12, 2017 | 3.250 | 3.260 | 3.110 | 3.130 | 673,904 | -0.10(-3.10%) |
May 11, 2017 | 3.250 | 3.330 | 3.220 | 3.230 | 943,299 | +0.03(+0.94%) |
May 10, 2017 | 3.170 | 3.240 | 3.080 | 3.200 | 705,443 | +0.09(+2.89%) |
May 09, 2017 | 3.250 | 3.250 | 3.090 | 3.110 | 587,357 | -0.13(-4.01%) |
May 08, 2017 | 3.040 | 3.260 | 3.010 | 3.240 | 1,475,703 | +0.21(+6.93%) |
May 05, 2017 | 2.740 | 3.070 | 2.740 | 3.030 | 1,672,706 | +0.44(+16.99%) |
May 04, 2017 | 2.600 | 2.660 | 2.550 | 2.590 | 571,308 | -0.06(-2.26%) |
May 03, 2017 | 2.700 | 2.720 | 2.610 | 2.650 | 579,300 | -0.06(-2.21%) |
May 02, 2017 | 2.790 | 2.790 | 2.680 | 2.710 | 624,879 | -0.06(-2.17%) |
May 01, 2017 | 2.870 | 2.870 | 2.760 | 2.770 | 483,801 | -0.10(-3.48%) |
Apr 28, 2017 | 2.860 | 2.900 | 2.830 | 2.870 | 611,551 | +0.03(+1.06%) |
Apr 27, 2017 | 2.820 | 2.850 | 2.740 | 2.840 | 1,011,429 | -0.02(-0.70%) |
Apr 26, 2017 | 2.900 | 2.945 | 2.820 | 2.860 | 1,013,629 | -0.07(-2.39%) |
Apr 25, 2017 | 2.940 | 2.970 | 2.860 | 2.930 | 726,035 | -0.01(-0.34%) |
Apr 24, 2017 | 3.020 | 3.050 | 2.940 | 2.940 | 587,342 | -0.07(-2.33%) |
Apr 21, 2017 | 2.960 | 3.040 | 2.950 | 3.010 | 1,189,492 | +0.04(+1.35%) |
Apr 20, 2017 | 3.060 | 3.060 | 2.920 | 2.970 | 842,298 | -0.09(-2.94%) |
Apr 19, 2017 | 3.190 | 3.230 | 3.030 | 3.060 | 956,233 | -0.11(-3.47%) |
Apr 18, 2017 | 3.190 | 3.260 | 3.150 | 3.170 | 520,519 | -0.05(-1.55%) |
Apr 17, 2017 | 3.240 | 3.275 | 3.170 | 3.220 | 299,711 | -0.01(-0.31%) |
Apr 13, 2017 | 3.350 | 3.375 | 3.200 | 3.230 | 778,945 | -0.08(-2.42%) |
Apr 12, 2017 | 3.460 | 3.560 | 3.280 | 3.310 | 1,163,007 | -0.18(-5.16%) |
Apr 11, 2017 | 3.490 | 3.540 | 3.410 | 3.490 | 1,363,504 | -0.02(-0.57%) |
Apr 10, 2017 | 3.360 | 3.510 | 3.340 | 3.510 | 1,449,465 | +0.20(+6.04%) |
Apr 07, 2017 | 3.360 | 3.370 | 3.310 | 3.310 | 428,938 | -0.04(-1.19%) |
Apr 06, 2017 | 3.400 | 3.430 | 3.305 | 3.350 | 794,754 | -0.03(-0.89%) |
Apr 05, 2017 | 3.520 | 3.550 | 3.340 | 3.380 | 993,275 | -0.08(-2.31%) |
Apr 04, 2017 | 3.350 | 3.515 | 3.320 | 3.460 | 909,344 | +0.11(+3.28%) |
Apr 03, 2017 | 3.470 | 3.470 | 3.280 | 3.350 | 787,259 | -0.11(-3.18%) |
Mar 31, 2017 | 3.460 | 3.510 | 3.400 | 3.460 | 660,814 | +0.00(+0.00%) |
Mar 30, 2017 | 3.520 | 3.610 | 3.440 | 3.460 | 946,818 | -0.04(-1.14%) |
Mar 29, 2017 | 3.370 | 3.510 | 3.370 | 3.500 | 1,567,896 | +0.15(+4.48%) |
Mar 28, 2017 | 3.330 | 3.420 | 3.315 | 3.350 | 1,983,440 | +0.03(+0.90%) |
Mar 27, 2017 | 3.210 | 3.345 | 3.180 | 3.320 | 419,835 | +0.06(+1.84%) |
Mar 24, 2017 | 3.260 | 3.280 | 3.165 | 3.260 | 409,529 | +0.02(+0.62%) |
Mar 23, 2017 | 3.180 | 3.270 | 3.130 | 3.240 | 591,738 | +0.06(+1.89%) |
Mar 22, 2017 | 3.150 | 3.190 | 3.050 | 3.180 | 806,909 | -0.01(-0.31%) |
Mar 21, 2017 | 3.280 | 3.330 | 3.170 | 3.190 | 607,481 | -0.08(-2.45%) |
Mar 20, 2017 | 3.240 | 3.350 | 3.230 | 3.270 | 947,610 | +0.03(+0.93%) |
Mar 17, 2017 | 3.400 | 3.450 | 3.240 | 3.240 | 1,247,638 | -0.17(-4.99%) |
Mar 16, 2017 | 3.500 | 3.510 | 3.390 | 3.410 | 553,472 | -0.12(-3.40%) |
Mar 15, 2017 | 3.470 | 3.540 | 3.400 | 3.530 | 640,860 | +0.11(+3.22%) |
Mar 14, 2017 | 3.480 | 3.550 | 3.405 | 3.420 | 747,533 | -0.14(-3.93%) |
Mar 13, 2017 | 3.540 | 3.580 | 3.510 | 3.560 | 749,455 | +0.02(+0.56%) |
Mar 10, 2017 | 3.590 | 3.610 | 3.470 | 3.540 | 1,118,334 | -0.01(-0.28%) |
Mar 09, 2017 | 3.590 | 3.680 | 3.380 | 3.550 | 1,135,114 | -0.08(-2.20%) |
Mar 08, 2017 | 3.800 | 3.820 | 3.600 | 3.630 | 1,011,674 | -0.20(-5.22%) |
Mar 07, 2017 | 3.880 | 3.880 | 3.800 | 3.830 | 549,293 | -0.03(-0.78%) |
Mar 06, 2017 | 3.780 | 3.880 | 3.710 | 3.860 | 589,073 | +0.14(+3.76%) |
Mar 03, 2017 | 3.800 | 3.850 | 3.700 | 3.720 | 861,722 | +0.01(+0.27%) |
Mar 02, 2017 | 3.870 | 3.870 | 3.710 | 3.710 | 669,903 | -0.18(-4.63%) |
Mar 01, 2017 | 3.810 | 3.900 | 3.790 | 3.890 | 1,182,429 | +0.14(+3.73%) |
Feb 28, 2017 | 3.720 | 3.800 | 3.690 | 3.750 | 646,212 | -0.03(-0.79%) |
Feb 27, 2017 | 3.860 | 3.900 | 3.730 | 3.780 | 974,334 | -0.07(-1.82%) |
Feb 24, 2017 | 3.980 | 3.990 | 3.800 | 3.850 | 1,034,154 | -0.17(-4.23%) |
Feb 23, 2017 | 4.130 | 4.180 | 4.010 | 4.020 | 676,260 | -0.03(-0.74%) |
Feb 22, 2017 | 4.170 | 4.170 | 4.020 | 4.050 | 1,473,553 | -0.13(-3.11%) |
Feb 21, 2017 | 4.350 | 4.360 | 3.970 | 4.180 | 2,182,874 | -0.15(-3.46%) |
Feb 17, 2017 | 4.330 | 4.330 | 4.330 | 0 | -0.11(-2.48%) | |
Feb 16, 2017 | 4.470 | 4.510 | 4.390 | 4.440 | 417,655 | -0.01(-0.22%) |
Feb 15, 2017 | 4.530 | 4.550 | 4.440 | 4.450 | 383,918 | -0.10(-2.20%) |
Feb 14, 2017 | 4.570 | 4.590 | 4.460 | 4.550 | 387,517 | +0.00(+0.00%) |
Feb 13, 2017 | 4.550 | 4.560 | 4.420 | 4.550 | 606,350 | -0.03(-0.66%) |
Feb 10, 2017 | 4.640 | 4.680 | 4.570 | 4.580 | 381,329 | +0.03(+0.66%) |
Feb 09, 2017 | 4.610 | 4.650 | 4.510 | 4.550 | 396,368 | +0.01(+0.22%) |
Feb 08, 2017 | 4.500 | 4.620 | 4.350 | 4.540 | 1,132,441 | +0.02(+0.44%) |
Feb 07, 2017 | 4.650 | 4.670 | 4.460 | 4.520 | 1,060,937 | -0.16(-3.42%) |
Feb 06, 2017 | 4.940 | 4.940 | 4.620 | 4.680 | 987,233 | -0.28(-5.65%) |
Feb 03, 2017 | 5.070 | 5.100 | 4.850 | 4.960 | 731,978 | -0.11(-2.17%) |
Feb 02, 2017 | 4.840 | 5.220 | 4.830 | 5.070 | 2,791,187 | +0.30(+6.29%) |
Feb 01, 2017 | 4.660 | 4.790 | 4.610 | 4.770 | 1,230,995 | +0.15(+3.25%) |
Jan 31, 2017 | 4.530 | 4.630 | 4.450 | 4.620 | 753,410 | +0.07(+1.54%) |
Jan 30, 2017 | 4.650 | 4.650 | 4.510 | 4.550 | 744,191 | -0.14(-2.99%) |
Jan 27, 2017 | 4.740 | 4.790 | 4.690 | 4.690 | 286,427 | -0.10(-2.09%) |
Jan 26, 2017 | 4.910 | 4.980 | 4.750 | 4.790 | 601,719 | -0.07(-1.44%) |
Jan 25, 2017 | 4.680 | 4.880 | 4.680 | 4.860 | 1,159,682 | +0.21(+4.52%) |
Jan 24, 2017 | 4.550 | 4.710 | 4.550 | 4.650 | 1,130,655 | +0.13(+2.88%) |
Jan 23, 2017 | 4.620 | 4.650 | 4.485 | 4.520 | 952,207 | -0.13(-2.80%) |
Jan 20, 2017 | 4.630 | 4.800 | 4.600 | 4.650 | 818,383 | +0.10(+2.20%) |
Jan 19, 2017 | 4.430 | 4.570 | 4.430 | 4.550 | 526,720 | +0.14(+3.17%) |
Jan 18, 2017 | 4.490 | 4.515 | 4.400 | 4.410 | 305,935 | -0.14(-3.08%) |
Jan 17, 2017 | 4.500 | 4.630 | 4.480 | 4.550 | 402,853 | +0.09(+2.02%) |
Jan 16, 2017 | 4.470 | 4.540 | 4.430 | 4.460 | 470,265 | -0.04(-0.89%) |
Jan 13, 2017 | 4.420 | 4.510 | 4.420 | 4.500 | 357,257 | +0.07(+1.58%) |
Jan 12, 2017 | 4.610 | 4.620 | 4.430 | 4.430 | 510,367 | -0.11(-2.42%) |
Jan 11, 2017 | 4.600 | 4.690 | 4.490 | 4.540 | 826,017 | +0.06(+1.34%) |
Jan 10, 2017 | 4.490 | 4.560 | 4.440 | 4.480 | 542,009 | +0.01(+0.22%) |
Jan 09, 2017 | 4.600 | 4.650 | 4.420 | 4.470 | 930,586 | -0.21(-4.49%) |
Jan 06, 2017 | 4.780 | 4.800 | 4.640 | 4.680 | 549,418 | -0.09(-1.89%) |
Jan 05, 2017 | 4.890 | 4.900 | 4.740 | 4.770 | 532,790 | -0.09(-1.85%) |
Jan 04, 2017 | 4.800 | 4.890 | 4.770 | 4.860 | 520,659 | +0.08(+1.67%) |
Jan 03, 2017 | 4.900 | 5.050 | 4.730 | 4.780 | 641,046 | -0.03(-0.62%) |
Dec 30, 2016 | 4.810 | 4.810 | 4.810 | 0 | -0.01(-0.21%) | |
Dec 29, 2016 | 4.730 | 4.840 | 4.720 | 4.820 | 325,846 | +0.07(+1.47%) |
Dec 28, 2016 | 4.750 | 4.800 | 4.710 | 4.750 | 456,455 | +0.08(+1.71%) |
Dec 23, 2016 | 4.670 | 4.670 | 4.670 | 0 | -0.06(-1.27%) | |
Dec 22, 2016 | 4.770 | 4.810 | 4.710 | 4.730 | 332,289 | -0.02(-0.42%) |
Dec 21, 2016 | 4.760 | 4.850 | 4.740 | 4.750 | 528,877 | +0.04(+0.85%) |
Dec 20, 2016 | 4.790 | 4.800 | 4.660 | 4.710 | 590,237 | -0.05(-1.05%) |
Dec 19, 2016 | 4.860 | 4.880 | 4.710 | 4.760 | 656,421 | -0.06(-1.24%) |
Dec 16, 2016 | 4.990 | 5.030 | 4.820 | 4.820 | 879,244 | -0.10(-2.03%) |
Dec 15, 2016 | 4.800 | 5.010 | 4.800 | 4.920 | 803,833 | +0.02(+0.41%) |
Dec 14, 2016 | 5.110 | 5.240 | 4.880 | 4.900 | 1,015,628 | -0.28(-5.41%) |
Dec 13, 2016 | 5.320 | 5.320 | 5.070 | 5.180 | 867,189 | -0.04(-0.77%) |
Dec 12, 2016 | 5.220 | 5.580 | 5.130 | 5.220 | 1,372,581 | +0.26(+5.24%) |
Dec 09, 2016 | 4.960 | 5.000 | 4.920 | 4.960 | 472,384 | +0.02(+0.40%) |
Dec 08, 2016 | 4.940 | 4.980 | 4.800 | 4.940 | 478,171 | +0.05(+1.02%) |
Dec 07, 2016 | 4.780 | 4.970 | 4.780 | 4.890 | 927,797 | +0.08(+1.66%) |
Dec 06, 2016 | 4.680 | 4.870 | 4.680 | 4.810 | 728,029 | +0.06(+1.26%) |
Dec 05, 2016 | 4.740 | 4.780 | 4.650 | 4.750 | 915,141 | +0.12(+2.59%) |
Dec 02, 2016 | 4.690 | 4.740 | 4.510 | 4.630 | 1,056,384 | -0.05(-1.07%) |
Dec 01, 2016 | 4.650 | 4.990 | 4.640 | 4.680 | 1,587,789 | +0.19(+4.23%) |
Nov 30, 2016 | 4.450 | 4.580 | 4.360 | 4.490 | 1,627,129 | +0.44(+10.86%) |
Nov 29, 2016 | 4.170 | 4.180 | 3.960 | 4.050 | 851,947 | -0.21(-4.93%) |
Nov 28, 2016 | 4.480 | 4.490 | 4.250 | 4.260 | 732,021 | -0.17(-3.84%) |
Nov 25, 2016 | 4.470 | 4.510 | 4.390 | 4.430 | 665,175 | -0.10(-2.21%) |
Nov 24, 2016 | 4.500 | 4.540 | 4.480 | 4.530 | 160,298 | +0.04(+0.89%) |
Nov 23, 2016 | 4.480 | 4.570 | 4.460 | 4.490 | 969,741 | -0.06(-1.32%) |
Nov 22, 2016 | 4.520 | 4.590 | 4.430 | 4.550 | 847,993 | +0.06(+1.34%) |
Nov 21, 2016 | 4.450 | 4.500 | 4.390 | 4.490 | 1,116,433 | +0.16(+3.70%) |
Nov 18, 2016 | 4.350 | 4.400 | 4.310 | 4.330 | 413,792 | +0.04(+0.93%) |
Nov 17, 2016 | 4.390 | 4.480 | 4.280 | 4.290 | 675,550 | -0.04(-0.92%) |
Nov 16, 2016 | 4.320 | 4.490 | 4.300 | 4.330 | 958,268 | -0.04(-0.92%) |
Nov 15, 2016 | 4.370 | 4.500 | 4.280 | 4.370 | 1,194,101 | +0.26(+6.33%) |
Nov 14, 2016 | 4.010 | 4.160 | 3.990 | 4.110 | 744,760 | +0.07(+1.73%) |
Nov 11, 2016 | 4.230 | 4.230 | 3.950 | 4.040 | 1,012,395 | -0.25(-5.83%) |
Nov 10, 2016 | 4.290 | 4.350 | 4.210 | 4.290 | 480,769 | +0.00(+0.00%) |
Nov 09, 2016 | 4.150 | 4.320 | 4.115 | 4.290 | 686,270 | +0.14(+3.37%) |
Nov 08, 2016 | 4.200 | 4.340 | 4.125 | 4.150 | 708,716 | -0.10(-2.35%) |
Nov 07, 2016 | 4.170 | 4.280 | 4.140 | 4.250 | 763,696 | +0.19(+4.68%) |
Nov 04, 2016 | 4.210 | 4.230 | 4.010 | 4.060 | 784,188 | -0.10(-2.40%) |
Nov 03, 2016 | 4.120 | 4.280 | 4.100 | 4.160 | 607,694 | +0.02(+0.48%) |
Nov 02, 2016 | 4.220 | 4.250 | 4.090 | 4.140 | 566,794 | -0.15(-3.50%) |
Nov 01, 2016 | 4.470 | 4.490 | 4.170 | 4.290 | 1,038,808 | -0.09(-2.05%) |
Oct 31, 2016 | 4.330 | 4.400 | 4.250 | 4.380 | 672,619 | +0.02(+0.46%) |
Oct 28, 2016 | 4.430 | 4.520 | 4.350 | 4.360 | 533,723 | -0.07(-1.58%) |
Oct 27, 2016 | 4.550 | 4.605 | 4.430 | 4.430 | 512,310 | -0.05(-1.12%) |
Oct 26, 2016 | 4.550 | 4.710 | 4.420 | 4.480 | 1,177,907 | -0.14(-3.03%) |
Oct 25, 2016 | 4.760 | 4.855 | 4.570 | 4.620 | 1,090,652 | -0.17(-3.55%) |
Oct 24, 2016 | 4.770 | 4.940 | 4.750 | 4.790 | 1,176,621 | -0.02(-0.42%) |
Oct 21, 2016 | 4.700 | 4.885 | 4.660 | 4.810 | 681,955 | +0.06(+1.26%) |
Oct 20, 2016 | 4.690 | 4.800 | 4.650 | 4.750 | 539,381 | +0.02(+0.42%) |
Oct 19, 2016 | 4.740 | 4.850 | 4.690 | 4.730 | 1,088,922 | +0.07(+1.50%) |
Oct 18, 2016 | 4.580 | 4.725 | 4.570 | 4.660 | 1,288,123 | +0.16(+3.56%) |
Oct 17, 2016 | 4.650 | 4.680 | 4.450 | 4.500 | 1,789,056 | -0.24(-5.06%) |
Oct 14, 2016 | 4.700 | 4.790 | 4.670 | 4.740 | 1,603,572 | +0.08(+1.72%) |
Oct 13, 2016 | 4.400 | 4.660 | 4.305 | 4.660 | 2,085,711 | +0.23(+5.19%) |
Oct 12, 2016 | 4.340 | 4.480 | 4.340 | 4.430 | 691,821 | +0.03(+0.68%) |
Oct 11, 2016 | 4.410 | 4.495 | 4.390 | 4.400 | 939,145 | +0.07(+1.62%) |
Oct 07, 2016 | 4.330 | 4.330 | 4.330 | 0 | +0.00(+0.00%) | |
Oct 06, 2016 | 4.300 | 4.390 | 4.250 | 4.330 | 2,128,251 | +0.05(+1.17%) |
Oct 05, 2016 | 4.230 | 4.350 | 4.210 | 4.280 | 963,053 | +0.17(+4.14%) |
Oct 04, 2016 | 4.200 | 4.270 | 4.090 | 4.110 | 859,428 | -0.14(-3.29%) |
Oct 03, 2016 | 4.280 | 4.290 | 4.170 | 4.250 | 608,396 | +0.03(+0.71%) |
Sep 30, 2016 | 4.270 | 4.310 | 4.170 | 4.220 | 604,122 | +0.01(+0.24%) |
Sep 29, 2016 | 4.100 | 4.380 | 4.060 | 4.210 | 1,701,755 | +0.11(+2.68%) |
Sep 28, 2016 | 3.850 | 4.210 | 3.730 | 4.100 | 1,904,163 | +0.32(+8.47%) |
Sep 27, 2016 | 3.900 | 3.930 | 3.740 | 3.780 | 751,713 | -0.19(-4.79%) |
Sep 26, 2016 | 3.990 | 4.040 | 3.910 | 3.970 | 907,358 | +0.02(+0.51%) |
Sep 23, 2016 | 3.990 | 4.050 | 3.900 | 3.950 | 445,691 | -0.04(-1.00%) |
Sep 22, 2016 | 4.060 | 4.080 | 3.990 | 3.990 | 714,688 | +0.03(+0.76%) |
Sep 21, 2016 | 3.950 | 4.050 | 3.900 | 3.960 | 719,573 | +0.09(+2.33%) |
Sep 20, 2016 | 3.960 | 4.020 | 3.860 | 3.870 | 625,452 | -0.11(-2.76%) |
Sep 19, 2016 | 4.000 | 4.110 | 3.950 | 3.980 | 958,165 | +0.02(+0.51%) |
Sep 16, 2016 | 3.860 | 3.960 | 3.810 | 3.960 | 3,988,495 | +0.01(+0.25%) |
Sep 15, 2016 | 3.900 | 4.040 | 3.890 | 3.950 | 1,946,127 | +0.09(+2.33%) |
Sep 14, 2016 | 3.880 | 4.030 | 3.840 | 3.860 | 2,567,393 | -0.10(-2.53%) |
Sep 13, 2016 | 4.200 | 4.250 | 3.940 | 3.960 | 1,316,489 | -0.35(-8.12%) |
Sep 12, 2016 | 4.150 | 4.380 | 4.120 | 4.310 | 978,291 | +0.00(+0.00%) |
Sep 09, 2016 | 4.460 | 4.530 | 4.200 | 4.310 | 1,435,111 | -0.26(-5.69%) |
Sep 08, 2016 | 4.400 | 4.600 | 4.310 | 4.570 | 2,220,789 | +0.21(+4.82%) |
Sep 07, 2016 | 4.320 | 4.520 | 4.220 | 4.360 | 3,605,364 | +0.12(+2.83%) |
Sep 06, 2016 | 3.550 | 4.270 | 3.540 | 4.240 | 3,661,971 | +0.71(+20.11%) |
Sep 02, 2016 | 3.530 | 3.530 | 3.530 | 0 | +0.18(+5.37%) | |
Sep 01, 2016 | 3.430 | 3.470 | 3.330 | 3.350 | 1,074,412 | -0.12(-3.46%) |
Aug 31, 2016 | 3.520 | 3.660 | 3.440 | 3.470 | 736,787 | -0.09(-2.53%) |
Aug 30, 2016 | 3.670 | 3.700 | 3.545 | 3.560 | 440,043 | -0.09(-2.47%) |
Aug 29, 2016 | 3.660 | 3.670 | 3.610 | 3.650 | 286,059 | -0.04(-1.08%) |
Aug 26, 2016 | 3.650 | 3.790 | 3.650 | 3.690 | 586,351 | +0.07(+1.93%) |
Aug 25, 2016 | 3.660 | 3.700 | 3.590 | 3.620 | 688,265 | -0.03(-0.82%) |
Aug 24, 2016 | 3.790 | 3.810 | 3.620 | 3.650 | 803,651 | -0.15(-3.95%) |
Aug 23, 2016 | 3.700 | 3.800 | 3.650 | 3.800 | 1,237,661 | +0.09(+2.43%) |
Aug 22, 2016 | 3.680 | 3.710 | 3.570 | 3.710 | 545,718 | +0.00(+0.00%) |
Aug 19, 2016 | 3.770 | 3.790 | 3.690 | 3.710 | 422,400 | -0.08(-2.11%) |
Aug 18, 2016 | 3.760 | 3.820 | 3.750 | 3.790 | 415,028 | +0.06(+1.61%) |
Aug 17, 2016 | 3.730 | 3.760 | 3.650 | 3.730 | 548,745 | -0.02(-0.53%) |
Aug 16, 2016 | 3.730 | 3.780 | 3.700 | 3.750 | 491,083 | +0.01(+0.27%) |
Aug 15, 2016 | 3.800 | 3.820 | 3.730 | 3.740 | 703,905 | -0.02(-0.53%) |
Aug 12, 2016 | 3.750 | 3.800 | 3.680 | 3.760 | 469,439 | +0.03(+0.80%) |
Aug 11, 2016 | 3.790 | 3.810 | 3.720 | 3.730 | 636,456 | -0.03(-0.80%) |
Aug 10, 2016 | 3.830 | 3.840 | 3.720 | 3.760 | 932,201 | -0.06(-1.57%) |
Aug 09, 2016 | 3.970 | 4.000 | 3.810 | 3.820 | 1,503,543 | -0.13(-3.29%) |
Aug 08, 2016 | 3.850 | 4.000 | 3.850 | 3.950 | 928,584 | +0.13(+3.40%) |
Aug 05, 2016 | 3.770 | 3.840 | 3.680 | 3.820 | 766,173 | +0.07(+1.87%) |
Aug 04, 2016 | 3.730 | 3.850 | 3.730 | 3.750 | 1,101,082 | -0.04(-1.06%) |
Aug 03, 2016 | 3.500 | 3.790 | 3.500 | 3.790 | 1,831,442 | +0.25(+7.06%) |