Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 3.250 | 3.325 | 3.240 | 3.310 | 18,288 | +0.05(+1.53%) |
May 30, 2017 | 3.305 | 3.345 | 3.250 | 3.260 | 24,912 | -0.06(-1.66%) |
May 26, 2017 | 3.325 | 3.350 | 3.300 | 3.315 | 3,384 | -0.02(-0.75%) |
May 25, 2017 | 3.375 | 3.375 | 3.335 | 3.340 | 41,978 | -0.04(-1.04%) |
May 24, 2017 | 3.400 | 3.400 | 3.365 | 3.375 | 42,404 | -0.02(-0.74%) |
May 23, 2017 | 3.400 | 3.400 | 3.300 | 3.400 | 162,146 | -0.06(-1.88%) |
May 22, 2017 | 3.435 | 3.484 | 3.395 | 3.465 | 5,414 | +0.06(+1.76%) |
May 19, 2017 | 3.405 | 3.425 | 3.385 | 3.405 | 4,428 | -0.06(-1.73%) |
May 18, 2017 | 3.460 | 3.575 | 3.355 | 3.465 | 100,222 | +0.04(+1.32%) |
May 17, 2017 | 3.480 | 3.560 | 3.380 | 3.420 | 209,188 | -0.04(-1.30%) |
May 16, 2017 | 3.535 | 3.575 | 3.380 | 3.465 | 95,552 | -0.08(-2.39%) |
May 15, 2017 | 3.430 | 3.600 | 3.385 | 3.550 | 83,572 | +0.17(+4.87%) |
May 12, 2017 | 3.415 | 3.600 | 3.383 | 3.385 | 97,994 | -0.00(-0.00%) |
May 11, 2017 | 3.555 | 3.600 | 3.350 | 3.385 | 114,610 | -0.13(-3.83%) |
May 10, 2017 | 3.515 | 3.520 | 3.345 | 3.520 | 12,770 | +0.00(+0.14%) |
May 09, 2017 | 3.600 | 3.600 | 3.450 | 3.515 | 10,732 | -0.04(-1.26%) |
May 08, 2017 | 3.475 | 3.600 | 3.475 | 3.560 | 20,868 | +0.04(+1.16%) |
May 05, 2017 | 3.560 | 3.575 | 3.380 | 3.519 | 29,606 | -0.05(-1.28%) |
May 04, 2017 | 3.550 | 3.600 | 3.550 | 3.565 | 18,770 | -0.02(-0.42%) |
May 03, 2017 | 3.560 | 3.620 | 3.560 | 3.580 | 20,382 | -0.04(-1.24%) |
May 02, 2017 | 3.590 | 3.660 | 3.560 | 3.625 | 14,448 | +0.03(+0.83%) |
May 01, 2017 | 3.600 | 3.725 | 3.560 | 3.595 | 138,838 | +0.01(+0.40%) |
Apr 28, 2017 | 3.475 | 3.600 | 3.475 | 3.580 | 128,654 | +0.07(+2.01%) |
Apr 27, 2017 | 3.547 | 3.625 | 3.480 | 3.510 | 110,768 | -0.07(-1.82%) |
Apr 26, 2017 | 3.720 | 3.725 | 3.465 | 3.575 | 220,688 | -0.15(-4.16%) |
Apr 25, 2017 | 3.845 | 3.845 | 3.575 | 3.730 | 121,954 | +0.08(+2.33%) |
Apr 24, 2017 | 3.550 | 3.663 | 3.450 | 3.645 | 126,720 | +0.10(+2.68%) |
Apr 21, 2017 | 3.719 | 3.719 | 3.550 | 3.550 | 33,562 | -0.08(-2.20%) |
Apr 20, 2017 | 3.500 | 3.645 | 3.500 | 3.630 | 64,554 | +0.05(+1.54%) |
Apr 19, 2017 | 3.465 | 3.575 | 3.355 | 3.575 | 56,188 | +0.15(+4.38%) |
Apr 18, 2017 | 3.550 | 3.607 | 3.425 | 3.425 | 46,924 | -0.08(-2.14%) |
Apr 17, 2017 | 3.355 | 3.640 | 3.300 | 3.500 | 177,032 | +0.08(+2.34%) |
Apr 13, 2017 | 3.375 | 3.425 | 3.345 | 3.420 | 30,298 | +0.04(+1.18%) |
Apr 12, 2017 | 3.430 | 3.515 | 3.330 | 3.380 | 42,402 | -0.09(-2.59%) |
Apr 11, 2017 | 3.650 | 3.650 | 3.290 | 3.470 | 75,388 | -0.08(-2.25%) |
Apr 10, 2017 | 3.610 | 3.663 | 3.540 | 3.550 | 40,176 | +0.01(+0.42%) |
Apr 07, 2017 | 3.570 | 3.680 | 3.535 | 3.535 | 64,074 | -0.05(-1.39%) |
Apr 06, 2017 | 3.570 | 3.630 | 3.450 | 3.585 | 58,386 | +0.06(+1.70%) |
Apr 05, 2017 | 3.600 | 3.745 | 3.480 | 3.525 | 136,232 | +0.00(+0.14%) |
Apr 04, 2017 | 3.425 | 3.680 | 3.410 | 3.520 | 110,430 | -0.00(-0.14%) |
Apr 03, 2017 | 3.600 | 3.785 | 3.341 | 3.525 | 256,462 | -0.15(-4.08%) |
Mar 31, 2017 | 3.355 | 3.700 | 3.285 | 3.675 | 100,406 | +0.30(+8.89%) |
Mar 30, 2017 | 3.340 | 3.380 | 3.305 | 3.375 | 11,344 | +0.02(+0.45%) |
Mar 29, 2017 | 3.395 | 3.415 | 3.315 | 3.360 | 108,976 | +0.04(+1.36%) |
Mar 28, 2017 | 3.365 | 3.425 | 3.225 | 3.315 | 131,956 | -0.08(-2.36%) |
Mar 27, 2017 | 3.340 | 3.425 | 3.284 | 3.395 | 143,730 | +0.01(+0.30%) |
Mar 24, 2017 | 3.200 | 3.425 | 3.150 | 3.385 | 219,714 | +0.05(+1.50%) |
Mar 23, 2017 | 3.330 | 3.381 | 3.330 | 3.335 | 5,400 | -0.04(-1.04%) |
Mar 22, 2017 | 3.260 | 3.375 | 3.260 | 3.370 | 10,778 | +0.03(+0.90%) |
Mar 21, 2017 | 3.460 | 3.460 | 3.215 | 3.340 | 117,140 | -0.04(-1.18%) |
Mar 20, 2017 | 3.440 | 3.455 | 3.264 | 3.380 | 66,000 | -0.06(-1.74%) |
Mar 17, 2017 | 3.275 | 3.440 | 3.165 | 3.440 | 131,658 | +0.11(+3.30%) |
Mar 16, 2017 | 3.350 | 3.350 | 3.225 | 3.330 | 23,016 | +0.02(+0.60%) |
Mar 15, 2017 | 3.180 | 3.490 | 3.130 | 3.310 | 46,106 | +0.09(+2.80%) |
Mar 14, 2017 | 3.292 | 3.300 | 3.165 | 3.220 | 97,846 | -0.07(-2.20%) |
Mar 13, 2017 | 3.107 | 3.292 | 3.100 | 3.292 | 40,150 | +0.16(+5.19%) |
Mar 10, 2017 | 3.125 | 3.165 | 3.125 | 3.130 | 5,856 | -0.01(-0.32%) |
Mar 09, 2017 | 3.125 | 3.280 | 3.070 | 3.140 | 142,454 | -0.01(-0.48%) |
Mar 08, 2017 | 3.225 | 3.225 | 3.100 | 3.155 | 6,930 | -0.06(-1.71%) |
Mar 07, 2017 | 3.230 | 3.345 | 3.180 | 3.210 | 26,800 | +0.01(+0.31%) |
Mar 06, 2017 | 3.293 | 3.345 | 3.200 | 3.200 | 10,810 | -0.14(-4.19%) |
Mar 03, 2017 | 3.305 | 3.345 | 3.255 | 3.340 | 26,710 | +0.02(+0.48%) |
Mar 02, 2017 | 3.350 | 3.350 | 3.324 | 3.324 | 13,140 | -0.03(-0.77%) |
Mar 01, 2017 | 3.340 | 3.350 | 3.330 | 3.350 | 23,078 | +0.02(+0.67%) |
Feb 28, 2017 | 3.275 | 3.335 | 3.275 | 3.328 | 15,440 | -0.02(-0.67%) |
Feb 27, 2017 | 3.284 | 3.350 | 3.260 | 3.350 | 20,752 | +0.23(+7.51%) |
Feb 24, 2017 | 3.116 | 3.116 | 3.116 | 3.116 | 2,902 | -0.07(-2.06%) |
Feb 23, 2017 | 3.250 | 3.250 | 3.104 | 3.182 | 11,716 | +0.03(+0.84%) |
Feb 22, 2017 | 3.250 | 3.300 | 3.155 | 3.155 | 28,304 | -0.20(-5.82%) |
Feb 21, 2017 | 3.200 | 3.355 | 3.200 | 3.350 | 55,102 | +0.22(+6.86%) |
Feb 17, 2017 | 3.135 | 3.135 | 3.135 | 0 | +0.03(+0.96%) | |
Feb 16, 2017 | 3.055 | 3.250 | 3.055 | 3.105 | 60,946 | +0.05(+1.55%) |
Feb 15, 2017 | 3.120 | 3.155 | 2.907 | 3.058 | 17,764 | -0.07(-2.15%) |
Feb 14, 2017 | 3.185 | 3.185 | 3.122 | 3.125 | 9,780 | -0.08(-2.50%) |
Feb 13, 2017 | 3.200 | 3.205 | 3.120 | 3.205 | 16,126 | +0.08(+2.56%) |
Feb 10, 2017 | 3.310 | 3.375 | 3.120 | 3.125 | 14,680 | -0.12(-3.55%) |
Feb 08, 2017 | 3.240 | 48 | -0.29(-8.35%) | |||
Feb 06, 2017 | 3.535 | 152 | +0.13(+3.82%) | |||
Feb 03, 2017 | 3.420 | 3.525 | 3.405 | 3.405 | 7,808 | +0.03(+0.89%) |
Feb 01, 2017 | 3.375 | 3.375 | 3.375 | 0 | +0.01(+0.17%) | |
Jan 31, 2017 | 3.340 | 3.396 | 3.340 | 3.369 | 26,408 | +0.02(+0.59%) |
Jan 30, 2017 | 3.349 | 3.349 | 3.349 | 3.349 | 2,754 | -0.07(-2.11%) |
Jan 27, 2017 | 3.385 | 3.510 | 3.385 | 3.421 | 3,880 | +0.07(+1.99%) |
Jan 26, 2017 | 3.410 | 3.410 | 3.355 | 3.355 | 4,000 | -0.06(-1.62%) |
Jan 25, 2017 | 3.450 | 3.450 | 3.380 | 3.410 | 16,136 | -0.05(-1.43%) |
Jan 24, 2017 | 3.410 | 3.470 | 3.400 | 3.459 | 4,012 | +0.13(+4.04%) |
Jan 23, 2017 | 3.440 | 3.494 | 3.325 | 3.325 | 10,428 | -0.07(-2.16%) |
Jan 19, 2017 | 3.398 | 22 | -0.07(-2.05%) | |||
Jan 18, 2017 | 3.360 | 3.470 | 3.360 | 3.470 | 2,200 | +0.11(+3.27%) |
Jan 13, 2017 | 3.360 | 26 | -0.07(-1.91%) | |||
Jan 12, 2017 | 3.495 | 3.512 | 3.335 | 3.425 | 9,968 | -0.03(-0.93%) |
Jan 11, 2017 | 3.440 | 3.457 | 3.440 | 3.457 | 834 | +0.02(+0.50%) |
Jan 10, 2017 | 3.436 | 3.493 | 3.436 | 3.440 | 2,020 | -0.00(-0.01%) |
Jan 09, 2017 | 3.468 | 3.500 | 3.435 | 3.441 | 7,124 | +0.01(+0.15%) |
Jan 06, 2017 | 3.550 | 3.550 | 3.330 | 3.435 | 6,140 | +0.00(+0.01%) |
Jan 04, 2017 | 3.435 | 3.435 | 3.435 | 0 | -0.08(-2.34%) | |
Jan 03, 2017 | 3.475 | 3.517 | 3.475 | 3.517 | 1,090 | +0.11(+3.29%) |
Dec 30, 2016 | 3.405 | 3.405 | 3.405 | 0 | -0.05(-1.30%) | |
Dec 29, 2016 | 3.425 | 3.500 | 3.400 | 3.450 | 38,852 | +0.00(+0.01%) |
Dec 28, 2016 | 3.380 | 3.450 | 3.345 | 3.450 | 19,434 | -0.00(-0.01%) |
Dec 27, 2016 | 3.450 | 3.455 | 3.296 | 3.450 | 44,336 | +0.00(+0.00%) |
Dec 23, 2016 | 3.450 | 3.450 | 3.450 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 3.450 | 3.553 | 3.420 | 3.450 | 55,788 | +0.02(+0.66%) |
Dec 21, 2016 | 3.450 | 3.500 | 3.405 | 3.428 | 13,938 | -0.06(-1.64%) |
Dec 20, 2016 | 3.499 | 3.499 | 3.390 | 3.485 | 1,644 | +0.01(+0.28%) |
Dec 19, 2016 | 3.473 | 3.494 | 3.473 | 3.475 | 1,924 | +0.04(+1.02%) |
Dec 16, 2016 | 3.520 | 3.542 | 3.440 | 3.440 | 7,798 | -0.15(-4.18%) |
Dec 15, 2016 | 3.547 | 3.590 | 3.485 | 3.590 | 4,570 | +0.15(+4.36%) |
Dec 14, 2016 | 3.580 | 3.583 | 3.440 | 3.440 | 1,812 | -0.15(-4.30%) |
Dec 13, 2016 | 3.526 | 3.595 | 3.526 | 3.595 | 3,044 | +0.07(+1.92%) |
Dec 12, 2016 | 3.499 | 3.570 | 3.428 | 3.527 | 26,892 | +0.03(+0.76%) |
Dec 09, 2016 | 3.460 | 3.535 | 3.460 | 3.500 | 14,748 | +0.08(+2.34%) |
Dec 08, 2016 | 3.420 | 3.500 | 3.420 | 3.420 | 9,878 | -0.00(-0.15%) |
Dec 07, 2016 | 3.450 | 3.470 | 3.385 | 3.425 | 12,802 | -0.04(-1.28%) |
Dec 06, 2016 | 3.470 | 3.470 | 3.470 | 3.470 | 2,726 | +0.05(+1.60%) |
Dec 05, 2016 | 3.440 | 3.492 | 3.285 | 3.415 | 17,088 | -0.02(-0.73%) |
Dec 01, 2016 | 3.440 | 3.440 | 3.440 | 0 | -0.06(-1.57%) | |
Nov 30, 2016 | 3.495 | 3.495 | 3.495 | 3.495 | 4,146 | +0.06(+1.60%) |
Nov 29, 2016 | 3.440 | 3.440 | 3.440 | 3.440 | 950 | +0.05(+1.47%) |
Nov 28, 2016 | 3.370 | 3.391 | 3.370 | 3.390 | 4,462 | +0.03(+0.78%) |
Nov 25, 2016 | 3.368 | 3.368 | 3.364 | 3.364 | 9,262 | -0.08(-2.26%) |
Nov 23, 2016 | 3.442 | 3.442 | 3.442 | 0 | +0.07(+1.97%) | |
Nov 22, 2016 | 3.445 | 3.475 | 3.375 | 3.375 | 5,960 | +0.00(+0.15%) |
Nov 21, 2016 | 3.355 | 3.424 | 3.355 | 3.370 | 7,248 | +0.01(+0.45%) |
Nov 18, 2016 | 3.450 | 3.450 | 3.355 | 3.355 | 3,586 | -0.10(-3.03%) |
Nov 16, 2016 | 3.460 | 22 | +0.00(+0.00%) | |||
Nov 15, 2016 | 3.506 | 3.525 | 3.453 | 3.460 | 5,118 | +0.09(+2.82%) |
Nov 14, 2016 | 3.365 | 3.365 | 3.365 | 3.365 | 622 | -0.10(-2.88%) |
Nov 11, 2016 | 3.465 | 3.465 | 3.465 | 3.465 | 2,040 | +0.08(+2.36%) |
Nov 10, 2016 | 3.405 | 3.405 | 3.360 | 3.385 | 15,846 | +0.00(+0.15%) |
Nov 09, 2016 | 3.440 | 3.500 | 3.310 | 3.380 | 16,904 | -0.04(-1.17%) |
Nov 07, 2016 | 3.420 | 172 | -0.03(-0.87%) | |||
Nov 04, 2016 | 3.475 | 3.475 | 3.450 | 3.450 | 4,128 | -0.05(-1.43%) |
Nov 03, 2016 | 3.500 | 3.500 | 3.500 | 3.500 | 4,278 | -0.02(-0.71%) |
Nov 02, 2016 | 3.555 | 3.632 | 3.512 | 3.525 | 12,614 | -0.08(-2.26%) |
Nov 01, 2016 | 3.700 | 3.700 | 3.579 | 3.606 | 16,904 | -0.11(-2.84%) |
Oct 31, 2016 | 3.712 | 3.712 | 3.712 | 3.712 | 1,768 | -0.03(-0.75%) |
Oct 27, 2016 | 3.740 | 3.740 | 3.740 | 0 | +0.03(+0.83%) | |
Oct 26, 2016 | 3.950 | 3.950 | 3.683 | 3.709 | 9,490 | -0.23(-5.86%) |
Oct 25, 2016 | 3.790 | 3.945 | 3.790 | 3.940 | 21,734 | +0.09(+2.34%) |
Oct 24, 2016 | 3.849 | 3.850 | 3.750 | 3.850 | 21,590 | +0.02(+0.39%) |
Oct 20, 2016 | 3.940 | 3.835 | 3.835 | 3.835 | 101,000 | -0.10(-2.66%) |
Oct 19, 2016 | 3.960 | 4.015 | 3.917 | 3.940 | 34,206 | -0.02(-0.51%) |
Oct 18, 2016 | 4.000 | 4.060 | 3.960 | 3.960 | 29,934 | -0.04(-1.09%) |
Oct 17, 2016 | 3.945 | 4.004 | 3.945 | 4.004 | 5,300 | +0.01(+0.22%) |
Oct 14, 2016 | 4.015 | 4.015 | 3.995 | 3.995 | 3,402 | -0.09(-2.32%) |
Oct 13, 2016 | 3.960 | 4.115 | 3.960 | 4.090 | 15,814 | +0.18(+4.61%) |
Oct 12, 2016 | 3.990 | 3.995 | 3.905 | 3.910 | 4,608 | -0.09(-2.25%) |
Oct 11, 2016 | 4.000 | 4.000 | 3.940 | 4.000 | 9,200 | +0.01(+0.25%) |
Oct 10, 2016 | 3.990 | 3.990 | 3.990 | 3.990 | 410 | +0.01(+0.19%) |
Oct 07, 2016 | 3.975 | 3.985 | 3.975 | 3.982 | 1,400 | -0.00(-0.01%) |
Oct 06, 2016 | 3.981 | 3.983 | 3.915 | 3.983 | 1,400 | +0.08(+2.12%) |
Oct 05, 2016 | 3.987 | 4.050 | 3.900 | 3.900 | 4,906 | -0.02(-0.64%) |
Oct 04, 2016 | 4.020 | 4.020 | 3.925 | 3.925 | 3,118 | -0.15(-3.58%) |
Oct 03, 2016 | 4.025 | 4.071 | 3.970 | 4.071 | 1,896 | +0.01(+0.25%) |
Sep 30, 2016 | 3.970 | 4.093 | 3.970 | 4.061 | 16,890 | +0.11(+2.80%) |
Sep 29, 2016 | 3.950 | 3.950 | 3.912 | 3.950 | 4,152 | +0.00(+0.10%) |
Sep 28, 2016 | 3.910 | 3.946 | 3.900 | 3.946 | 3,762 | -0.02(-0.41%) |
Sep 27, 2016 | 3.870 | 3.975 | 3.856 | 3.962 | 13,324 | +0.12(+3.05%) |
Sep 26, 2016 | 3.875 | 3.875 | 3.806 | 3.845 | 3,054 | +0.00(+0.00%) |
Sep 23, 2016 | 3.800 | 3.845 | 3.800 | 3.845 | 2,600 | +0.02(+0.51%) |
Sep 22, 2016 | 3.825 | 3.870 | 3.825 | 3.825 | 4,646 | +0.01(+0.14%) |
Sep 21, 2016 | 3.782 | 3.820 | 3.782 | 3.820 | 3,108 | -0.05(-1.23%) |
Sep 20, 2016 | 3.750 | 3.875 | 3.750 | 3.868 | 22,612 | +0.08(+2.06%) |
Sep 19, 2016 | 3.765 | 3.800 | 3.755 | 3.789 | 11,670 | -0.04(-1.06%) |
Sep 16, 2016 | 3.829 | 3.830 | 3.803 | 3.830 | 7,232 | +0.01(+0.26%) |
Sep 15, 2016 | 3.800 | 3.820 | 3.780 | 3.820 | 28,444 | +0.02(+0.54%) |
Sep 14, 2016 | 3.777 | 3.800 | 3.777 | 3.800 | 2,428 | -0.02(-0.54%) |
Sep 13, 2016 | 3.810 | 3.830 | 3.810 | 3.820 | 12,992 | -0.00(-0.01%) |
Sep 12, 2016 | 3.776 | 3.821 | 3.763 | 3.821 | 4,274 | +0.05(+1.21%) |
Sep 09, 2016 | 3.800 | 3.800 | 3.771 | 3.775 | 7,224 | -0.04(-1.04%) |
Sep 08, 2016 | 3.750 | 3.850 | 3.750 | 3.814 | 19,458 | +0.05(+1.31%) |
Sep 07, 2016 | 3.819 | 3.875 | 3.750 | 3.765 | 4,910 | +0.02(+0.40%) |
Sep 06, 2016 | 3.750 | 3.815 | 3.750 | 3.750 | 26,198 | -0.11(-2.82%) |
Sep 02, 2016 | 3.860 | 3.859 | 3.859 | 3.859 | 2,000 | +0.03(+0.88%) |
Aug 31, 2016 | 3.825 | 3.830 | 3.825 | 3.825 | 100 | -0.09(-2.30%) |
Aug 30, 2016 | 3.980 | 3.980 | 3.815 | 3.915 | 6,740 | -0.04(-0.89%) |
Aug 29, 2016 | 3.900 | 3.995 | 3.830 | 3.950 | 27,738 | +0.12(+3.27%) |
Aug 26, 2016 | 3.875 | 3.875 | 3.800 | 3.825 | 5,272 | -0.01(-0.26%) |
Aug 25, 2016 | 3.777 | 3.885 | 3.776 | 3.835 | 15,434 | -0.04(-0.90%) |
Aug 24, 2016 | 3.856 | 3.900 | 3.825 | 3.870 | 9,602 | +0.02(+0.65%) |
Aug 23, 2016 | 3.862 | 3.900 | 3.825 | 3.845 | 46,728 | -0.01(-0.16%) |
Aug 22, 2016 | 3.755 | 3.900 | 3.755 | 3.851 | 71,068 | +0.01(+0.29%) |
Aug 19, 2016 | 3.805 | 3.840 | 3.805 | 3.840 | 1,410 | -0.02(-0.39%) |
Aug 18, 2016 | 3.850 | 3.855 | 3.800 | 3.855 | 10,778 | +0.03(+0.72%) |
Aug 17, 2016 | 3.795 | 3.865 | 3.785 | 3.828 | 18,018 | +0.00(+0.07%) |
Aug 16, 2016 | 3.841 | 3.880 | 3.765 | 3.825 | 127,540 | +0.02(+0.66%) |
Aug 15, 2016 | 3.750 | 3.825 | 3.750 | 3.800 | 17,082 | -0.02(-0.59%) |
Aug 12, 2016 | 3.760 | 3.823 | 3.750 | 3.823 | 1,572 | +0.01(+0.34%) |
Aug 11, 2016 | 3.820 | 3.820 | 3.799 | 3.810 | 3,122 | -0.04(-0.92%) |
Aug 10, 2016 | 3.806 | 3.845 | 3.806 | 3.845 | 4,232 | +0.05(+1.39%) |
Aug 09, 2016 | 3.870 | 3.874 | 3.792 | 3.792 | 11,346 | -0.08(-2.17%) |
Aug 08, 2016 | 3.889 | 3.889 | 3.800 | 3.876 | 4,248 | -0.11(-2.71%) |
Aug 05, 2016 | 3.985 | 3.985 | 3.985 | 3.985 | 2,090 | +0.23(+6.25%) |
Aug 04, 2016 | 3.750 | 3.795 | 3.750 | 3.750 | 16,220 | +0.05(+1.35%) |
Aug 03, 2016 | 3.825 | 3.825 | 3.675 | 3.700 | 42,210 | -0.12(-3.27%) |
Aug 02, 2016 | 4.136 | 4.140 | 3.825 | 3.825 | 52,192 | -0.24(-5.90%) |
Aug 01, 2016 | 4.170 | 4.175 | 4.000 | 4.065 | 32,092 | +0.23(+6.00%) |
Jul 29, 2016 | 4.000 | 4.000 | 3.765 | 3.835 | 48,886 | -0.11(-2.79%) |
Jul 28, 2016 | 3.825 | 3.990 | 3.765 | 3.945 | 101,256 | +0.05(+1.28%) |
Jul 27, 2016 | 3.650 | 3.999 | 3.650 | 3.895 | 143,978 | +0.69(+21.72%) |
Jul 26, 2016 | 3.210 | 3.215 | 3.200 | 3.200 | 5,268 | -0.11(-3.47%) |
Jul 25, 2016 | 3.255 | 3.315 | 3.200 | 3.315 | 12,764 | +0.09(+2.95%) |
Jul 22, 2016 | 3.220 | 3.220 | 3.220 | 3.220 | 322 | +0.00(+0.00%) |
Jul 21, 2016 | 3.200 | 3.250 | 3.175 | 3.220 | 14,004 | +0.05(+1.58%) |
Jul 20, 2016 | 3.175 | 3.310 | 3.167 | 3.170 | 30,258 | +0.00(+0.16%) |
Jul 19, 2016 | 3.205 | 3.295 | 3.150 | 3.165 | 94,140 | -0.09(-2.91%) |
Jul 18, 2016 | 3.301 | 3.310 | 3.260 | 3.260 | 1,718 | -0.19(-5.37%) |
Jul 15, 2016 | 3.250 | 3.445 | 3.230 | 3.445 | 6,230 | +0.24(+7.49%) |
Jul 14, 2016 | 3.200 | 3.205 | 3.200 | 3.205 | 2,602 | +0.01(+0.31%) |
Jul 13, 2016 | 3.225 | 3.305 | 3.195 | 3.195 | 9,088 | -0.06(-1.69%) |
Jul 12, 2016 | 3.250 | 3.250 | 3.250 | 3.250 | 3,222 | +0.03(+0.93%) |
Jul 11, 2016 | 3.375 | 3.375 | 3.220 | 3.220 | 3,404 | -0.13(-3.79%) |
Jul 08, 2016 | 3.300 | 3.400 | 3.185 | 3.347 | 4,356 | +0.16(+5.08%) |
Jul 07, 2016 | 3.230 | 3.230 | 3.185 | 3.185 | 1,200 | -0.04(-1.39%) |
Jul 05, 2016 | 3.240 | 3.256 | 3.230 | 3.230 | 3,382 | +0.04(+1.10%) |
Jul 01, 2016 | 3.320 | 3.195 | 3.195 | 3.195 | 6,000 | -0.13(-3.91%) |
Jun 30, 2016 | 3.210 | 3.325 | 3.210 | 3.325 | 1,012 | +0.08(+2.31%) |
Jun 29, 2016 | 3.255 | 3.325 | 3.225 | 3.250 | 10,522 | -0.10(-3.13%) |
Jun 28, 2016 | 3.195 | 3.355 | 3.195 | 3.355 | 3,266 | +0.15(+4.84%) |
Jun 27, 2016 | 3.440 | 3.500 | 3.200 | 3.200 | 5,088 | -0.19(-5.74%) |
Jun 24, 2016 | 3.190 | 3.395 | 3.125 | 3.395 | 24,804 | +0.17(+5.27%) |
Jun 23, 2016 | 3.290 | 3.290 | 3.225 | 3.225 | 18,446 | -0.05(-1.68%) |
Jun 22, 2016 | 3.225 | 3.335 | 3.225 | 3.280 | 24,158 | +0.07(+2.34%) |
Jun 20, 2016 | 3.260 | 3.260 | 3.205 | 3.205 | 160 | +0.00(+0.00%) |
Jun 17, 2016 | 3.385 | 3.385 | 3.205 | 3.205 | 4,692 | -0.27(-7.77%) |
Jun 16, 2016 | 3.320 | 3.475 | 3.308 | 3.475 | 11,486 | -0.02(-0.71%) |
Jun 15, 2016 | 3.375 | 3.500 | 3.290 | 3.500 | 3,354 | +0.09(+2.64%) |
Jun 14, 2016 | 3.375 | 3.410 | 3.312 | 3.410 | 4,274 | +0.05(+1.56%) |
Jun 13, 2016 | 3.300 | 3.480 | 3.300 | 3.357 | 3,224 | +0.10(+3.07%) |
Jun 09, 2016 | 3.300 | 3.300 | 3.250 | 3.257 | 200 | -0.18(-5.14%) |
Jun 07, 2016 | 3.500 | 3.500 | 3.405 | 3.434 | 10 | -0.07(-1.88%) |