Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.60 | 12.90 | 11.41 | 11.54 | 82,913 | -1.05(-8.36%) |
Apr 27, 2017 | 13.03 | 14.34 | 12.20 | 12.60 | 85,826 | -0.26(-2.05%) |
Apr 26, 2017 | 14.57 | 15.97 | 12.73 | 12.86 | 202,774 | -1.67(-11.48%) |
Apr 25, 2017 | 14.97 | 13.12 | 14.53 | 115,465 | +1.40(+10.70%) | |
Apr 24, 2017 | 12.82 | 13.30 | 12.16 | 13.12 | 85,770 | +0.88(+7.17%) |
Apr 21, 2017 | 11.67 | 12.29 | 11.56 | 12.24 | 47,617 | +0.57(+4.89%) |
Apr 20, 2017 | 11.50 | 11.81 | 11.41 | 11.67 | 28,363 | +0.35(+3.10%) |
Apr 19, 2017 | 11.45 | 11.67 | 11.28 | 11.32 | 22,393 | +0.04(+0.39%) |
Apr 18, 2017 | 11.59 | 11.59 | 11.19 | 11.28 | 23,822 | -0.04(-0.39%) |
Apr 17, 2017 | 11.59 | 11.76 | 11.32 | 11.32 | 37,027 | +0.00(+0.00%) |
Apr 13, 2017 | 11.19 | 11.81 | 10.95 | 11.32 | 23,915 | +0.18(+1.58%) |
Apr 12, 2017 | 10.88 | 11.15 | 10.45 | 11.15 | 14,091 | +0.35(+3.25%) |
Apr 11, 2017 | 10.84 | 11.15 | 10.71 | 10.80 | 23,445 | +0.04(+0.41%) |
Apr 10, 2017 | 10.58 | 10.95 | 10.52 | 10.75 | 14,454 | +0.18(+1.66%) |
Apr 07, 2017 | 10.75 | 10.93 | 10.58 | 10.58 | 23,954 | +0.00(+0.00%) |
Apr 06, 2017 | 10.53 | 11.41 | 10.40 | 10.58 | 35,310 | +0.04(+0.42%) |
Apr 05, 2017 | 10.45 | 11.41 | 10.40 | 10.53 | 14,381 | +0.18(+1.70%) |
Apr 04, 2017 | 10.23 | 10.84 | 10.23 | 10.36 | 23,512 | +0.13(+1.29%) |
Apr 03, 2017 | 10.36 | 10.53 | 10.05 | 10.23 | 25,392 | +0.04(+0.43%) |
Mar 31, 2017 | 10.31 | 10.84 | 9.963 | 10.18 | 40,811 | -0.75(-6.83%) |
Mar 30, 2017 | 11.02 | 11.54 | 10.60 | 10.93 | 53,431 | -0.57(-4.96%) |
Mar 29, 2017 | 11.72 | 12.07 | 10.97 | 11.50 | 86,448 | -0.14(-1.17%) |
Mar 28, 2017 | 12.07 | 12.47 | 11.29 | 11.63 | 41,125 | -0.26(-2.21%) |
Mar 27, 2017 | 10.94 | 12.07 | 10.91 | 11.90 | 64,160 | +1.14(+10.57%) |
Mar 24, 2017 | 10.54 | 10.85 | 10.54 | 10.76 | 10,225 | +0.17(+1.65%) |
Mar 23, 2017 | 10.94 | 11.35 | 10.15 | 10.59 | 43,314 | -0.22(-2.02%) |
Mar 22, 2017 | 10.24 | 10.94 | 9.696 | 10.80 | 64,703 | +0.74(+7.39%) |
Mar 21, 2017 | 9.404 | 11.15 | 9.212 | 10.06 | 95,749 | +1.25(+14.14%) |
Mar 20, 2017 | 9.404 | 9.404 | 8.748 | 8.814 | 20,154 | -0.20(-2.18%) |
Mar 17, 2017 | 9.404 | 9.579 | 9.010 | 9.010 | 58,786 | -0.35(-3.74%) |
Mar 16, 2017 | 9.404 | 9.448 | 9.229 | 9.360 | 12,298 | +0.13(+1.42%) |
Mar 15, 2017 | 9.142 | 9.404 | 9.010 | 9.229 | 14,037 | +0.17(+1.93%) |
Mar 14, 2017 | 9.015 | 9.098 | 8.923 | 9.054 | 13,768 | +0.04(+0.49%) |
Mar 13, 2017 | 9.010 | 9.404 | 8.923 | 9.010 | 16,093 | +0.13(+1.48%) |
Mar 10, 2017 | 9.098 | 9.185 | 8.879 | 8.879 | 13,100 | -0.22(-2.40%) |
Mar 09, 2017 | 9.098 | 9.229 | 9.098 | 9.098 | 18,102 | +0.04(+0.48%) |
Mar 08, 2017 | 8.879 | 9.098 | 8.617 | 9.054 | 27,142 | +0.70(+8.38%) |
Mar 07, 2017 | 7.873 | 8.486 | 7.436 | 8.354 | 23,014 | +0.52(+6.70%) |
Mar 06, 2017 | 7.611 | 8.136 | 7.611 | 7.829 | 16,241 | +0.13(+1.70%) |
Mar 03, 2017 | 7.873 | 8.004 | 7.655 | 7.698 | 8,625 | -0.26(-3.30%) |
Mar 02, 2017 | 8.092 | 8.311 | 7.961 | 7.961 | 5,565 | -0.13(-1.62%) |
Mar 01, 2017 | 7.655 | 8.223 | 7.480 | 8.092 | 13,372 | +0.39(+5.11%) |
Feb 28, 2017 | 8.048 | 8.048 | 7.567 | 7.698 | 5,883 | -0.35(-4.35%) |
Feb 27, 2017 | 7.392 | 8.092 | 7.217 | 8.048 | 23,910 | +0.26(+3.37%) |
Feb 24, 2017 | 7.786 | 7.873 | 7.655 | 7.786 | 11,387 | +0.04(+0.56%) |
Feb 23, 2017 | 8.442 | 8.575 | 7.179 | 7.742 | 33,649 | -0.83(-9.69%) |
Feb 22, 2017 | 8.573 | 8.836 | 8.534 | 8.573 | 14,566 | -0.17(-2.00%) |
Feb 21, 2017 | 8.442 | 8.748 | 8.223 | 8.748 | 29,041 | +0.44(+5.26%) |
Feb 17, 2017 | 8.311 | 8.311 | 8.311 | 0 | +0.17(+2.15%) | |
Feb 16, 2017 | 7.917 | 8.267 | 7.917 | 8.136 | 18,005 | -0.04(-0.53%) |
Feb 15, 2017 | 8.836 | 8.836 | 6.780 | 8.179 | 88,494 | -0.87(-9.66%) |
Feb 14, 2017 | 9.492 | 10.02 | 8.004 | 9.054 | 52,423 | -0.26(-2.82%) |
Feb 13, 2017 | 8.748 | 10.06 | 8.748 | 9.317 | 58,354 | +0.66(+7.58%) |
Feb 10, 2017 | 8.311 | 8.704 | 8.187 | 8.661 | 31,260 | +0.48(+5.88%) |
Feb 09, 2017 | 8.092 | 8.179 | 8.048 | 8.179 | 15,165 | +0.13(+1.63%) |
Feb 08, 2017 | 8.092 | 8.092 | 7.868 | 8.048 | 16,542 | +0.13(+1.66%) |
Feb 07, 2017 | 7.786 | 7.961 | 7.742 | 7.917 | 37,389 | +0.22(+2.84%) |
Feb 06, 2017 | 7.436 | 7.747 | 7.173 | 7.698 | 18,119 | +0.35(+4.76%) |
Feb 03, 2017 | 6.692 | 7.961 | 6.649 | 7.348 | 39,651 | +0.83(+12.75%) |
Feb 02, 2017 | 6.430 | 6.736 | 6.408 | 6.517 | 13,952 | +0.17(+2.76%) |
Feb 01, 2017 | 6.561 | 6.561 | 6.299 | 6.342 | 38,177 | -0.22(-3.33%) |
Jan 31, 2017 | 6.474 | 6.561 | 6.430 | 6.561 | 9,244 | +0.09(+1.35%) |
Jan 30, 2017 | 6.474 | 6.474 | 6.423 | 6.474 | 2,810 | +0.00(+0.00%) |
Jan 27, 2017 | 6.517 | 6.517 | 6.364 | 6.474 | 14,725 | -0.02(-0.34%) |
Jan 26, 2017 | 6.386 | 6.517 | 6.347 | 6.495 | 18,585 | +0.20(+3.12%) |
Jan 25, 2017 | 6.211 | 6.299 | 6.211 | 6.299 | 7,772 | +0.09(+1.41%) |
Jan 24, 2017 | 6.172 | 6.299 | 6.172 | 6.211 | 19,214 | +0.02(+0.35%) |
Jan 23, 2017 | 6.299 | 6.342 | 6.080 | 6.189 | 17,416 | -0.02(-0.35%) |
Jan 20, 2017 | 6.255 | 6.386 | 6.036 | 6.211 | 20,887 | -0.04(-0.70%) |
Jan 19, 2017 | 5.424 | 6.386 | 5.424 | 6.255 | 59,204 | +0.87(+16.26%) |
Jan 18, 2017 | 5.293 | 5.380 | 5.249 | 5.380 | 16,540 | +0.13(+2.50%) |
Jan 17, 2017 | 6.124 | 6.124 | 4.986 | 5.249 | 35,371 | -0.70(-11.76%) |
Jan 13, 2017 | 5.949 | 5.949 | 5.949 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 6.036 | 6.036 | 5.817 | 5.949 | 6,173 | -0.09(-1.45%) |
Jan 11, 2017 | 5.839 | 6.124 | 5.839 | 6.036 | 9,521 | +0.16(+2.66%) |
Jan 10, 2017 | 5.905 | 5.905 | 5.861 | 5.880 | 1,770 | +0.02(+0.31%) |
Jan 09, 2017 | 6.036 | 6.036 | 5.855 | 5.861 | 6,431 | -0.07(-1.11%) |
Jan 06, 2017 | 5.992 | 5.992 | 5.905 | 5.927 | 10,788 | +0.02(+0.37%) |
Jan 05, 2017 | 5.992 | 5.992 | 5.817 | 5.905 | 8,782 | +0.22(+3.85%) |
Jan 04, 2017 | 5.511 | 5.949 | 5.511 | 5.686 | 7,614 | +0.17(+3.17%) |
Jan 03, 2017 | 5.380 | 5.511 | 5.336 | 5.511 | 5,314 | +0.13(+2.44%) |
Dec 30, 2016 | 5.380 | 5.380 | 5.380 | 0 | +0.26(+5.13%) | |
Dec 29, 2016 | 5.765 | 5.861 | 5.118 | 5.118 | 57,599 | -0.66(-11.36%) |
Dec 28, 2016 | 5.817 | 5.869 | 5.686 | 5.774 | 20,975 | +0.30(+5.52%) |
Dec 27, 2016 | 5.472 | 5.732 | 5.428 | 5.472 | 5,395 | +0.04(+0.80%) |
Dec 23, 2016 | 5.428 | 5.428 | 5.428 | 0 | +0.04(+0.81%) | |
Dec 22, 2016 | 5.168 | 5.472 | 5.168 | 5.385 | 1,724 | -0.09(-1.59%) |
Dec 21, 2016 | 5.646 | 5.646 | 5.211 | 5.472 | 12,221 | -0.09(-1.56%) |
Dec 20, 2016 | 5.377 | 5.559 | 5.377 | 5.559 | 8,803 | +0.13(+2.40%) |
Dec 19, 2016 | 5.428 | 5.472 | 5.095 | 5.428 | 19,114 | +0.26(+5.04%) |
Dec 16, 2016 | 5.436 | 5.472 | 5.168 | 5.168 | 13,318 | -0.22(-4.03%) |
Dec 15, 2016 | 5.267 | 5.472 | 5.255 | 5.385 | 10,106 | +0.13(+2.48%) |
Dec 14, 2016 | 5.515 | 5.646 | 5.211 | 5.255 | 10,138 | -0.22(-3.97%) |
Dec 13, 2016 | 5.472 | 5.732 | 5.472 | 5.472 | 8,361 | -0.09(-1.56%) |
Dec 12, 2016 | 5.732 | 5.906 | 5.559 | 5.559 | 9,660 | -0.17(-3.03%) |
Dec 09, 2016 | 6.036 | 6.036 | 5.472 | 5.732 | 10,229 | -0.35(-5.71%) |
Dec 08, 2016 | 6.089 | 6.275 | 5.950 | 6.080 | 11,712 | -0.13(-2.10%) |
Dec 07, 2016 | 5.906 | 6.688 | 5.906 | 6.210 | 25,590 | +0.30(+5.15%) |
Dec 06, 2016 | 5.950 | 5.950 | 5.863 | 5.906 | 8,988 | +0.22(+3.82%) |
Dec 05, 2016 | 5.950 | 5.950 | 5.602 | 5.689 | 16,841 | +0.04(+0.77%) |
Dec 02, 2016 | 5.993 | 5.993 | 5.646 | 5.646 | 3,380 | +0.17(+3.17%) |
Dec 01, 2016 | 5.732 | 5.732 | 5.385 | 5.472 | 4,344 | -0.04(-0.79%) |
Nov 30, 2016 | 5.515 | 5.732 | 5.496 | 5.515 | 13,136 | +0.00(+0.00%) |
Nov 29, 2016 | 5.298 | 5.689 | 5.124 | 5.515 | 26,323 | +0.30(+5.83%) |
Nov 28, 2016 | 4.951 | 5.472 | 4.887 | 5.211 | 13,070 | +0.35(+7.14%) |
Nov 25, 2016 | 4.734 | 5.351 | 4.734 | 4.864 | 15,373 | +0.13(+2.75%) |
Nov 23, 2016 | 4.734 | 4.734 | 4.734 | 0 | -0.04(-0.91%) | |
Nov 22, 2016 | 4.343 | 4.864 | 4.343 | 4.777 | 8,819 | +0.35(+7.84%) |
Nov 21, 2016 | 4.386 | 4.430 | 4.386 | 4.430 | 2,176 | -0.22(-4.67%) |
Nov 18, 2016 | 4.516 | 4.647 | 4.473 | 4.647 | 9,244 | +0.14(+3.13%) |
Nov 17, 2016 | 4.516 | 4.516 | 4.426 | 4.506 | 3,479 | +0.15(+3.34%) |
Nov 16, 2016 | 4.321 | 4.516 | 4.321 | 4.360 | 2,441 | +0.23(+5.68%) |
Nov 15, 2016 | 4.386 | 4.419 | 4.126 | 4.126 | 15,882 | -0.26(-5.94%) |
Nov 14, 2016 | 4.430 | 4.734 | 4.386 | 4.386 | 1,930 | -0.17(-3.81%) |
Nov 11, 2016 | 4.516 | 4.603 | 4.217 | 4.560 | 4,513 | -0.04(-0.94%) |
Nov 09, 2016 | 4.603 | 4.603 | 4.603 | 62 | +0.30(+7.07%) | |
Nov 07, 2016 | 4.299 | 4.299 | 4.299 | 329 | +0.00(+0.00%) | |
Nov 04, 2016 | 4.343 | 4.386 | 4.299 | 4.299 | 4,183 | -0.00(-0.10%) |
Nov 03, 2016 | 4.343 | 4.343 | 4.304 | 4.304 | 1,828 | -0.04(-0.90%) |
Nov 02, 2016 | 4.308 | 4.343 | 4.308 | 4.343 | 2,618 | +0.22(+5.26%) |
Nov 01, 2016 | 4.169 | 4.169 | 4.126 | 4.126 | 3,861 | -0.26(-5.94%) |
Oct 31, 2016 | 4.386 | 4.386 | 4.386 | 4.386 | 1,085 | +0.13(+3.06%) |
Oct 28, 2016 | 4.468 | 4.560 | 4.256 | 4.256 | 1,254 | +0.11(+2.74%) |
Oct 27, 2016 | 4.349 | 4.349 | 4.142 | 4.142 | 1,360 | -0.24(-5.56%) |
Oct 26, 2016 | 4.516 | 4.516 | 4.386 | 4.386 | 2,538 | +0.04(+1.00%) |
Oct 25, 2016 | 4.169 | 4.343 | 4.169 | 4.343 | 4,619 | +0.16(+3.90%) |
Oct 24, 2016 | 4.282 | 4.366 | 4.169 | 4.180 | 4,508 | -0.03(-0.78%) |
Oct 21, 2016 | 4.256 | 4.299 | 4.212 | 4.212 | 2,750 | +0.04(+0.94%) |
Oct 20, 2016 | 4.252 | 4.252 | 4.173 | 4.173 | 842 | -0.08(-1.94%) |
Oct 19, 2016 | 4.386 | 4.386 | 4.191 | 4.256 | 3,259 | -0.15(-3.45%) |
Oct 18, 2016 | 4.430 | 4.430 | 4.343 | 4.408 | 2,782 | -0.02(-0.49%) |
Oct 17, 2016 | 4.386 | 4.430 | 4.343 | 4.430 | 3,156 | -0.11(-2.43%) |
Oct 14, 2016 | 4.508 | 4.690 | 4.508 | 4.540 | 1,473 | +0.02(+0.52%) |
Oct 13, 2016 | 4.595 | 4.881 | 4.499 | 4.516 | 2,347 | -0.09(-1.89%) |
Oct 12, 2016 | 4.664 | 4.664 | 4.586 | 4.603 | 2,309 | -0.08(-1.67%) |
Oct 11, 2016 | 4.534 | 4.690 | 4.534 | 4.681 | 2,782 | +0.17(+3.65%) |
Oct 10, 2016 | 4.690 | 4.690 | 4.516 | 4.516 | 1,196 | -0.17(-3.70%) |
Oct 07, 2016 | 4.829 | 4.829 | 4.690 | 4.690 | 2,579 | -0.13(-2.70%) |
Oct 06, 2016 | 4.820 | 4.820 | 4.820 | 4.820 | 461 | +0.21(+4.51%) |
Oct 05, 2016 | 4.638 | 4.638 | 4.430 | 4.612 | 710 | +0.00(+0.01%) |
Oct 04, 2016 | 4.742 | 4.942 | 4.612 | 4.612 | 4,390 | -0.25(-5.18%) |
Oct 03, 2016 | 4.820 | 5.035 | 4.725 | 4.864 | 7,892 | -0.17(-3.45%) |
Sep 30, 2016 | 4.690 | 5.211 | 4.690 | 5.038 | 11,239 | +0.38(+8.21%) |
Sep 29, 2016 | 4.742 | 5.255 | 4.647 | 4.655 | 36,181 | +0.24(+5.51%) |
Sep 28, 2016 | 4.412 | 4.720 | 4.378 | 4.412 | 3,604 | -0.29(-6.19%) |
Sep 27, 2016 | 4.720 | 4.720 | 4.606 | 4.703 | 9,264 | +0.00(+0.04%) |
Sep 26, 2016 | 4.694 | 4.720 | 4.694 | 4.701 | 8,639 | +0.01(+0.14%) |
Sep 23, 2016 | 4.712 | 4.712 | 4.668 | 4.695 | 2,708 | +0.03(+0.74%) |
Sep 22, 2016 | 4.703 | 4.703 | 4.660 | 4.660 | 593 | +0.09(+1.89%) |
Sep 21, 2016 | 4.720 | 4.720 | 4.565 | 4.574 | 816 | +0.02(+0.52%) |
Sep 20, 2016 | 4.531 | 4.709 | 4.522 | 4.550 | 5,161 | -0.15(-3.26%) |
Sep 19, 2016 | 4.703 | 4.703 | 4.703 | 4.703 | 131 | -0.02(-0.37%) |
Sep 16, 2016 | 4.652 | 4.720 | 4.367 | 4.720 | 7,191 | +0.05(+1.11%) |
Sep 15, 2016 | 4.660 | 4.720 | 4.341 | 4.669 | 1,318 | +0.00(+0.00%) |
Sep 14, 2016 | 4.738 | 4.738 | 4.643 | 4.669 | 4,363 | -0.06(-1.28%) |
Sep 13, 2016 | 4.720 | 4.738 | 4.600 | 4.729 | 16,454 | +0.12(+2.62%) |
Sep 12, 2016 | 4.617 | 4.781 | 4.591 | 4.608 | 42,034 | -0.02(-0.37%) |
Sep 09, 2016 | 4.428 | 4.626 | 4.367 | 4.626 | 6,467 | +0.20(+4.47%) |
Sep 08, 2016 | 4.273 | 4.453 | 4.273 | 4.428 | 3,178 | +0.18(+4.26%) |
Sep 07, 2016 | 4.221 | 4.591 | 4.221 | 4.247 | 2,974 | +0.04(+1.02%) |
Sep 06, 2016 | 4.548 | 4.703 | 4.204 | 4.204 | 8,863 | -0.33(-7.22%) |
Sep 02, 2016 | 4.393 | 4.531 | 4.531 | 4.531 | 5,920 | +0.16(+3.75%) |
Sep 01, 2016 | 4.339 | 4.367 | 4.339 | 4.367 | 1,436 | +0.15(+3.47%) |
Aug 31, 2016 | 4.221 | 4.221 | 4.221 | 4.221 | 609 | +0.04(+1.03%) |
Aug 30, 2016 | 4.178 | 4.178 | 4.178 | 4.178 | 287 | -0.04(-1.02%) |
Aug 29, 2016 | 4.221 | 4.273 | 4.221 | 4.221 | 3,204 | +0.00(+0.00%) |
Aug 26, 2016 | 4.229 | 4.229 | 4.221 | 4.221 | 1,281 | -0.01(-0.20%) |
Aug 25, 2016 | 4.229 | 4.229 | 4.229 | 4.229 | 270 | +0.00(+0.00%) |
Aug 24, 2016 | 4.238 | 4.238 | 4.215 | 4.229 | 3,914 | -0.01(-0.20%) |
Aug 23, 2016 | 4.229 | 4.290 | 4.143 | 4.238 | 5,636 | -0.05(-1.20%) |
Aug 22, 2016 | 4.316 | 4.333 | 4.290 | 4.290 | 8,076 | -0.05(-1.19%) |
Aug 19, 2016 | 4.307 | 4.341 | 4.307 | 4.341 | 968 | +0.00(+0.07%) |
Aug 18, 2016 | 4.359 | 4.359 | 4.281 | 4.338 | 3,186 | -0.02(-0.46%) |
Aug 17, 2016 | 4.488 | 4.496 | 4.354 | 4.359 | 1,880 | -0.14(-3.06%) |
Aug 16, 2016 | 4.505 | 4.527 | 4.419 | 4.496 | 5,406 | -0.01(-0.19%) |
Aug 15, 2016 | 4.414 | 4.505 | 4.350 | 4.505 | 2,904 | +0.00(+0.00%) |
Aug 12, 2016 | 4.385 | 4.505 | 4.385 | 4.505 | 639 | -0.01(-0.19%) |
Aug 11, 2016 | 4.522 | 4.522 | 4.505 | 4.514 | 2,591 | -0.01(-0.19%) |
Aug 10, 2016 | 4.393 | 4.561 | 4.393 | 4.522 | 1,189 | +0.09(+1.94%) |
Aug 09, 2016 | 4.677 | 4.677 | 4.376 | 4.436 | 2,293 | -0.20(-4.29%) |
Aug 08, 2016 | 4.467 | 4.677 | 4.376 | 4.635 | 1,436 | +0.04(+0.95%) |
Aug 05, 2016 | 4.772 | 4.772 | 4.565 | 4.591 | 8,826 | -0.20(-4.14%) |
Aug 04, 2016 | 4.686 | 4.822 | 4.686 | 4.789 | 1,101 | +0.22(+4.71%) |
Aug 03, 2016 | 4.995 | 4.995 | 4.725 | 4.574 | 3,527 | -0.14(-2.87%) |
Aug 02, 2016 | 4.832 | 4.832 | 4.462 | 4.709 | 1,974 | -0.12(-2.53%) |
Aug 01, 2016 | 4.979 | 4.979 | 4.789 | 4.831 | 7,083 | +0.26(+5.63%) |
Jul 29, 2016 | 4.970 | 5.108 | 4.376 | 4.574 | 8,537 | +0.27(+6.20%) |
Jul 28, 2016 | 4.298 | 4.307 | 4.153 | 4.307 | 12,672 | +0.00(+0.00%) |
Jul 27, 2016 | 4.324 | 4.419 | 4.307 | 4.307 | 3,361 | -0.03(-0.79%) |
Jul 26, 2016 | 4.341 | 4.565 | 4.341 | 4.341 | 5,774 | -0.12(-2.76%) |
Jul 25, 2016 | 4.841 | 4.841 | 4.312 | 4.465 | 13,298 | -0.02(-0.51%) |
Jul 22, 2016 | 4.738 | 4.749 | 4.462 | 4.488 | 7,890 | +0.10(+2.36%) |
Jul 21, 2016 | 4.212 | 4.393 | 4.189 | 4.385 | 12,461 | +0.18(+4.18%) |
Jul 20, 2016 | 4.169 | 4.367 | 4.023 | 4.208 | 16,250 | +0.23(+5.75%) |
Jul 19, 2016 | 3.980 | 4.099 | 3.807 | 3.980 | 9,377 | +0.17(+4.52%) |
Jul 18, 2016 | 4.100 | 4.100 | 3.790 | 3.807 | 11,988 | -0.28(-6.75%) |
Jul 15, 2016 | 4.109 | 4.109 | 3.937 | 4.083 | 2,270 | +0.15(+3.87%) |
Jul 14, 2016 | 4.049 | 4.109 | 3.931 | 3.931 | 5,379 | -0.14(-3.32%) |
Jul 13, 2016 | 3.937 | 4.066 | 3.937 | 4.066 | 1,461 | +0.19(+4.89%) |
Jul 12, 2016 | 4.091 | 4.091 | 3.807 | 3.876 | 11,568 | -0.08(-2.08%) |
Jul 11, 2016 | 4.092 | 4.092 | 3.959 | 3.959 | 1,006 | +0.12(+3.00%) |
Jul 08, 2016 | 4.085 | 4.085 | 3.844 | 3.844 | 520 | +0.02(+0.50%) |
Jul 07, 2016 | 3.723 | 3.825 | 3.678 | 3.825 | 6,231 | +0.07(+1.86%) |
Jul 05, 2016 | 3.704 | 3.820 | 3.632 | 3.755 | 6,858 | +0.14(+3.79%) |
Jul 01, 2016 | 3.652 | 3.618 | 3.618 | 3.618 | 3,366 | -0.01(-0.24%) |
Jun 30, 2016 | 3.997 | 4.014 | 3.523 | 3.626 | 8,193 | -0.41(-10.23%) |
Jun 29, 2016 | 3.962 | 4.092 | 3.730 | 4.040 | 2,544 | +0.04(+1.08%) |
Jun 28, 2016 | 3.885 | 4.023 | 3.833 | 3.997 | 1,158 | +0.15(+3.92%) |
Jun 27, 2016 | 3.957 | 4.153 | 3.846 | 3.846 | 2,245 | -0.32(-7.58%) |
Jun 24, 2016 | 4.059 | 4.162 | 3.924 | 4.162 | 5,265 | +0.27(+7.02%) |
Jun 23, 2016 | 4.082 | 4.119 | 3.889 | 3.889 | 6,390 | -0.20(-4.79%) |
Jun 22, 2016 | 3.974 | 4.084 | 3.974 | 4.084 | 2,576 | +0.12(+3.00%) |
Jun 21, 2016 | 3.974 | 3.991 | 3.966 | 3.966 | 3,718 | +0.00(+0.00%) |
Jun 20, 2016 | 3.966 | 3.966 | 3.966 | 3.966 | 816 | +0.07(+1.75%) |
Jun 17, 2016 | 4.034 | 4.162 | 3.897 | 3.897 | 2,484 | -0.07(-1.72%) |
Jun 16, 2016 | 4.008 | 4.008 | 3.966 | 3.966 | 10,022 | -0.04(-1.06%) |
Jun 15, 2016 | 4.081 | 4.162 | 4.008 | 4.008 | 1,424 | -0.09(-2.08%) |
Jun 13, 2016 | 4.128 | 4.093 | 4.093 | 4.093 | 144 | +0.14(+3.67%) |
Jun 10, 2016 | 3.971 | 3.971 | 3.889 | 3.948 | 2,305 | +0.05(+1.31%) |
Jun 09, 2016 | 4.017 | 4.054 | 4.008 | 3.897 | 3,543 | -0.18(-4.39%) |
Jun 07, 2016 | 4.102 | 4.076 | 4.076 | 4.076 | 94 | -0.09(-2.22%) |
Jun 06, 2016 | 4.103 | 4.169 | 4.093 | 4.169 | 1,926 | +0.15(+3.79%) |
Jun 03, 2016 | 3.821 | 4.170 | 3.821 | 4.017 | 661 | +0.07(+1.73%) |
Jun 02, 2016 | 4.068 | 4.068 | 3.872 | 3.948 | 669 | -0.12(-2.93%) |
Jun 01, 2016 | 4.153 | 4.162 | 4.052 | 4.068 | 2,306 | +0.06(+1.49%) |
May 31, 2016 | 4.068 | 4.076 | 3.974 | 4.008 | 9,010 | -0.08(-1.88%) |
May 27, 2016 | 3.769 | 4.085 | 4.085 | 4.085 | 1,876 | -0.05(-1.24%) |
May 26, 2016 | 4.017 | 4.136 | 3.846 | 4.136 | 5,732 | -0.04(-0.98%) |
May 25, 2016 | 4.017 | 4.177 | 4.017 | 4.177 | 293 | +0.08(+2.04%) |
May 24, 2016 | 4.226 | 4.264 | 3.863 | 4.093 | 1,024 | +0.26(+6.90%) |
May 23, 2016 | 3.795 | 4.055 | 3.793 | 3.829 | 9,488 | +0.03(+0.90%) |
May 20, 2016 | 3.795 | 3.795 | 3.411 | 3.795 | 2,790 | +0.14(+3.97%) |
May 19, 2016 | 3.624 | 3.786 | 3.437 | 3.650 | 4,879 | +0.03(+0.71%) |
May 18, 2016 | 3.633 | 3.633 | 3.624 | 3.624 | 2,831 | +0.00(+0.00%) |
May 17, 2016 | 3.622 | 3.778 | 3.622 | 3.624 | 1,267 | +0.03(+0.71%) |
May 12, 2016 | 3.624 | 3.599 | 3.599 | 3.599 | 456 | -0.06(-1.63%) |
May 11, 2016 | 3.590 | 3.659 | 3.590 | 3.659 | 3,088 | +0.03(+0.94%) |
May 10, 2016 | 3.633 | 3.633 | 3.509 | 3.624 | 7,657 | -0.00(-0.00%) |
May 09, 2016 | 3.625 | 3.633 | 3.568 | 3.624 | 13,392 | +0.13(+3.66%) |
May 06, 2016 | 3.445 | 3.496 | 3.445 | 3.496 | 3,259 | +0.06(+1.74%) |
May 05, 2016 | 3.496 | 3.496 | 3.396 | 3.437 | 4,561 | -0.12(-3.36%) |
May 04, 2016 | 3.283 | 3.646 | 3.104 | 3.556 | 14,984 | +0.44(+14.25%) |
May 03, 2016 | 3.178 | 3.292 | 3.113 | 3.113 | 5,358 | -0.03(-1.08%) |