Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.720 | 5.390 | 4.720 | 5.390 | 128,186 | +0.53(+10.91%) |
Mar 30, 2017 | 4.740 | 4.950 | 4.600 | 4.860 | 40,089 | +0.12(+2.53%) |
Mar 29, 2017 | 5.070 | 5.070 | 4.710 | 4.740 | 27,584 | -0.23(-4.63%) |
Mar 28, 2017 | 4.700 | 5.030 | 4.680 | 4.970 | 81,700 | +0.30(+6.42%) |
Mar 27, 2017 | 4.650 | 4.730 | 4.520 | 4.670 | 43,517 | -0.04(-0.85%) |
Mar 24, 2017 | 4.786 | 4.800 | 4.710 | 4.710 | 25,619 | -0.08(-1.67%) |
Mar 23, 2017 | 4.740 | 4.790 | 4.700 | 4.790 | 11,704 | -0.05(-1.03%) |
Mar 22, 2017 | 4.720 | 4.840 | 4.650 | 4.840 | 17,449 | +0.12(+2.54%) |
Mar 21, 2017 | 4.710 | 4.720 | 4.600 | 4.720 | 32,767 | +0.01(+0.21%) |
Mar 20, 2017 | 4.850 | 4.850 | 4.710 | 4.710 | 26,983 | -0.10(-2.08%) |
Mar 17, 2017 | 4.790 | 4.880 | 4.730 | 4.810 | 12,371 | +0.08(+1.69%) |
Mar 16, 2017 | 4.870 | 4.900 | 4.730 | 4.730 | 16,099 | -0.09(-1.87%) |
Mar 15, 2017 | 4.830 | 4.850 | 4.720 | 4.820 | 52,376 | +0.02(+0.42%) |
Mar 14, 2017 | 4.897 | 4.897 | 4.735 | 4.800 | 16,664 | -0.08(-1.64%) |
Mar 13, 2017 | 5.000 | 5.000 | 4.840 | 4.880 | 9,168 | -0.11(-2.20%) |
Mar 10, 2017 | 4.850 | 5.029 | 4.780 | 4.990 | 51,589 | +0.05(+1.01%) |
Mar 09, 2017 | 4.860 | 5.110 | 4.700 | 4.940 | 174,381 | +0.19(+4.00%) |
Mar 08, 2017 | 4.730 | 4.790 | 4.680 | 4.750 | 43,216 | -0.02(-0.42%) |
Mar 07, 2017 | 4.740 | 4.810 | 4.730 | 4.770 | 20,149 | -0.05(-1.04%) |
Mar 06, 2017 | 5.050 | 5.050 | 4.570 | 4.820 | 25,135 | -0.23(-4.55%) |
Mar 03, 2017 | 5.100 | 5.100 | 4.860 | 5.050 | 10,422 | +0.00(+0.00%) |
Mar 02, 2017 | 4.860 | 5.100 | 4.820 | 5.050 | 31,191 | +0.16(+3.27%) |
Mar 01, 2017 | 4.800 | 4.960 | 4.720 | 4.890 | 41,882 | +0.13(+2.73%) |
Feb 28, 2017 | 4.890 | 4.890 | 4.709 | 4.760 | 19,680 | -0.19(-3.84%) |
Feb 27, 2017 | 4.990 | 4.990 | 4.860 | 4.950 | 9,647 | +0.07(+1.33%) |
Feb 24, 2017 | 4.926 | 5.000 | 4.780 | 4.885 | 17,704 | +0.04(+0.72%) |
Feb 23, 2017 | 4.970 | 5.040 | 4.820 | 4.850 | 38,767 | -0.06(-1.22%) |
Feb 22, 2017 | 5.030 | 5.079 | 4.850 | 4.910 | 49,334 | -0.13(-2.58%) |
Feb 21, 2017 | 5.290 | 5.312 | 4.955 | 5.040 | 125,936 | +0.14(+2.86%) |
Feb 17, 2017 | 4.900 | 4.900 | 4.900 | 0 | +0.19(+4.03%) | |
Feb 16, 2017 | 4.600 | 4.750 | 4.520 | 4.710 | 26,541 | +0.09(+1.95%) |
Feb 15, 2017 | 4.690 | 4.734 | 4.410 | 4.620 | 8,638 | -0.10(-2.12%) |
Feb 14, 2017 | 4.640 | 4.750 | 4.460 | 4.720 | 44,446 | +0.15(+3.28%) |
Feb 13, 2017 | 4.700 | 4.720 | 4.465 | 4.570 | 53,738 | -0.07(-1.51%) |
Feb 10, 2017 | 4.990 | 4.990 | 4.305 | 4.640 | 57,378 | -0.26(-5.31%) |
Feb 09, 2017 | 4.600 | 5.090 | 4.600 | 4.900 | 731,785 | +0.41(+9.13%) |
Feb 08, 2017 | 4.340 | 4.500 | 4.280 | 4.490 | 44,615 | +0.17(+3.94%) |
Feb 07, 2017 | 4.590 | 4.590 | 4.260 | 4.320 | 24,523 | -0.20(-4.42%) |
Feb 06, 2017 | 4.640 | 4.670 | 4.500 | 4.520 | 13,992 | -0.14(-3.00%) |
Feb 03, 2017 | 4.360 | 4.780 | 4.320 | 4.660 | 46,075 | +0.30(+6.88%) |
Feb 02, 2017 | 4.060 | 4.380 | 4.050 | 4.360 | 10,290 | +0.28(+6.86%) |
Feb 01, 2017 | 4.090 | 4.490 | 4.050 | 4.080 | 39,335 | +0.01(+0.25%) |
Jan 31, 2017 | 4.070 | 4.090 | 4.030 | 4.070 | 14,702 | -0.02(-0.49%) |
Jan 30, 2017 | 4.100 | 4.160 | 4.050 | 4.090 | 23,111 | -0.04(-0.97%) |
Jan 27, 2017 | 4.170 | 4.197 | 4.110 | 4.130 | 15,646 | -0.05(-1.20%) |
Jan 26, 2017 | 4.160 | 4.229 | 4.150 | 4.180 | 7,494 | -0.05(-1.18%) |
Jan 25, 2017 | 4.189 | 4.270 | 4.189 | 4.230 | 17,637 | +0.06(+1.44%) |
Jan 24, 2017 | 4.180 | 4.208 | 4.150 | 4.170 | 25,329 | -0.07(-1.65%) |
Jan 23, 2017 | 4.232 | 4.300 | 4.200 | 4.240 | 19,894 | +0.02(+0.47%) |
Jan 20, 2017 | 4.290 | 4.400 | 4.210 | 4.220 | 22,744 | -0.07(-1.63%) |
Jan 19, 2017 | 4.210 | 4.730 | 4.000 | 4.290 | 211,692 | +0.16(+3.87%) |
Jan 18, 2017 | 4.100 | 4.224 | 4.020 | 4.130 | 33,563 | +0.03(+0.73%) |
Jan 17, 2017 | 4.390 | 4.390 | 4.040 | 4.100 | 55,697 | -0.18(-4.21%) |
Jan 13, 2017 | 4.280 | 4.280 | 4.280 | 0 | -0.09(-2.06%) | |
Jan 12, 2017 | 4.540 | 4.545 | 4.280 | 4.370 | 67,850 | -0.19(-4.17%) |
Jan 11, 2017 | 4.600 | 4.600 | 4.400 | 4.560 | 11,889 | -0.04(-0.87%) |
Jan 10, 2017 | 4.440 | 4.660 | 4.431 | 4.600 | 34,878 | +0.23(+5.26%) |
Jan 09, 2017 | 4.680 | 4.680 | 4.330 | 4.370 | 51,657 | -0.31(-6.62%) |
Jan 06, 2017 | 4.940 | 5.000 | 4.680 | 4.680 | 74,807 | -0.05(-1.06%) |
Jan 05, 2017 | 4.980 | 4.980 | 4.620 | 4.730 | 67,325 | -0.07(-1.46%) |
Jan 04, 2017 | 5.000 | 5.000 | 4.750 | 4.800 | 107,992 | -0.29(-5.70%) |
Jan 03, 2017 | 5.160 | 5.160 | 4.934 | 5.090 | 26,572 | +0.04(+0.79%) |
Dec 30, 2016 | 5.050 | 5.050 | 5.050 | 0 | +0.22(+4.55%) | |
Dec 29, 2016 | 4.870 | 4.915 | 4.810 | 4.830 | 7,315 | +0.06(+1.26%) |
Dec 28, 2016 | 4.930 | 5.149 | 4.760 | 4.770 | 38,987 | -0.14(-2.85%) |
Dec 27, 2016 | 5.110 | 5.110 | 4.860 | 4.910 | 37,155 | -0.18(-3.54%) |
Dec 23, 2016 | 5.090 | 5.090 | 5.090 | 0 | +0.07(+1.39%) | |
Dec 22, 2016 | 4.873 | 5.110 | 4.873 | 5.020 | 19,857 | +0.07(+1.41%) |
Dec 21, 2016 | 5.005 | 5.005 | 4.820 | 4.950 | 11,978 | -0.04(-0.80%) |
Dec 20, 2016 | 5.080 | 5.199 | 4.830 | 4.990 | 24,334 | -0.02(-0.40%) |
Dec 19, 2016 | 5.110 | 5.200 | 4.900 | 5.010 | 40,292 | -0.18(-3.47%) |
Dec 16, 2016 | 5.380 | 5.380 | 5.100 | 5.190 | 31,098 | -0.15(-2.81%) |
Dec 15, 2016 | 5.300 | 5.390 | 5.060 | 5.340 | 45,457 | +0.13(+2.50%) |
Dec 14, 2016 | 5.250 | 5.450 | 5.200 | 5.210 | 85,767 | -0.04(-0.76%) |
Dec 13, 2016 | 5.480 | 5.480 | 5.100 | 5.250 | 26,367 | -0.15(-2.78%) |
Dec 12, 2016 | 5.250 | 5.470 | 5.240 | 5.400 | 50,015 | +0.20(+3.85%) |
Dec 09, 2016 | 4.770 | 5.420 | 4.770 | 5.200 | 97,712 | +0.46(+9.70%) |
Dec 08, 2016 | 4.650 | 4.840 | 4.630 | 4.740 | 122,647 | +0.16(+3.49%) |
Dec 07, 2016 | 4.550 | 4.750 | 4.328 | 4.580 | 31,890 | +0.07(+1.55%) |
Dec 06, 2016 | 4.650 | 4.670 | 4.400 | 4.510 | 16,824 | -0.12(-2.59%) |
Dec 05, 2016 | 4.670 | 4.700 | 4.590 | 4.630 | 34,860 | -0.04(-0.86%) |
Dec 02, 2016 | 4.740 | 4.750 | 4.660 | 4.670 | 9,440 | -0.03(-0.64%) |
Dec 01, 2016 | 4.920 | 4.920 | 4.650 | 4.700 | 10,322 | +0.01(+0.21%) |
Nov 30, 2016 | 4.770 | 4.890 | 4.690 | 4.690 | 35,947 | -0.09(-1.88%) |
Nov 29, 2016 | 4.840 | 4.860 | 4.770 | 4.780 | 27,062 | -0.11(-2.25%) |
Nov 28, 2016 | 4.914 | 4.950 | 4.810 | 4.890 | 16,979 | -0.13(-2.59%) |
Nov 25, 2016 | 5.000 | 5.020 | 4.950 | 5.020 | 5,896 | +0.00(+0.00%) |
Nov 23, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.02(+0.40%) | |
Nov 22, 2016 | 4.890 | 5.000 | 4.760 | 5.000 | 51,335 | +0.12(+2.46%) |
Nov 21, 2016 | 4.890 | 4.970 | 4.770 | 4.880 | 21,306 | -0.11(-2.20%) |
Nov 18, 2016 | 4.990 | 5.000 | 4.760 | 4.990 | 52,791 | +0.03(+0.60%) |
Nov 17, 2016 | 5.030 | 5.050 | 4.610 | 4.960 | 69,839 | -0.09(-1.78%) |
Nov 16, 2016 | 4.950 | 5.070 | 4.700 | 5.050 | 9,625 | +0.26(+5.43%) |
Nov 15, 2016 | 4.690 | 5.095 | 4.520 | 4.790 | 49,318 | +0.09(+1.91%) |
Nov 14, 2016 | 5.149 | 5.149 | 4.700 | 4.700 | 24,793 | -0.34(-6.75%) |
Nov 11, 2016 | 5.000 | 5.200 | 4.900 | 5.040 | 87,615 | -0.16(-3.08%) |
Nov 10, 2016 | 5.000 | 5.200 | 4.770 | 5.200 | 55,212 | +0.26(+5.26%) |
Nov 09, 2016 | 4.450 | 5.000 | 4.353 | 4.940 | 39,719 | +0.44(+9.78%) |
Nov 08, 2016 | 4.390 | 4.512 | 4.390 | 4.500 | 76,080 | +0.17(+3.93%) |
Nov 07, 2016 | 4.310 | 4.460 | 4.290 | 4.330 | 35,660 | +0.07(+1.64%) |
Nov 04, 2016 | 4.300 | 4.416 | 4.250 | 4.260 | 17,063 | -0.06(-1.39%) |
Nov 03, 2016 | 4.291 | 4.370 | 4.260 | 4.320 | 3,588 | -0.10(-2.26%) |
Nov 02, 2016 | 4.510 | 4.700 | 4.310 | 4.420 | 9,120 | -0.04(-0.90%) |
Nov 01, 2016 | 4.330 | 4.460 | 4.311 | 4.460 | 10,063 | +0.18(+4.21%) |
Oct 31, 2016 | 4.270 | 4.380 | 4.260 | 4.280 | 11,535 | -0.02(-0.47%) |
Oct 28, 2016 | 4.350 | 4.452 | 4.261 | 4.300 | 16,862 | -0.15(-3.37%) |
Oct 27, 2016 | 4.650 | 4.820 | 4.350 | 4.450 | 26,142 | -0.18(-3.89%) |
Oct 26, 2016 | 4.840 | 4.840 | 4.500 | 4.630 | 60,308 | -0.21(-4.34%) |
Oct 25, 2016 | 4.520 | 4.840 | 4.330 | 4.840 | 33,752 | +0.25(+5.45%) |
Oct 24, 2016 | 4.350 | 4.590 | 4.350 | 4.590 | 137,147 | +0.11(+2.46%) |
Oct 21, 2016 | 4.460 | 4.750 | 4.320 | 4.480 | 36,443 | +0.02(+0.45%) |
Oct 20, 2016 | 4.530 | 4.650 | 4.460 | 4.460 | 23,146 | -0.15(-3.25%) |
Oct 19, 2016 | 4.610 | 4.700 | 4.470 | 4.610 | 33,688 | -0.09(-1.91%) |
Oct 18, 2016 | 4.800 | 4.800 | 4.620 | 4.700 | 23,719 | +0.08(+1.73%) |
Oct 17, 2016 | 5.000 | 5.000 | 4.620 | 4.620 | 15,501 | -0.34(-6.85%) |
Oct 14, 2016 | 4.890 | 4.970 | 4.730 | 4.960 | 26,052 | +0.10(+2.06%) |
Oct 13, 2016 | 5.170 | 5.170 | 4.800 | 4.860 | 100,131 | -0.20(-3.95%) |
Oct 12, 2016 | 5.060 | 5.189 | 5.018 | 5.060 | 69,403 | -0.01(-0.20%) |
Oct 11, 2016 | 5.120 | 5.163 | 5.040 | 5.070 | 16,424 | -0.13(-2.50%) |
Oct 10, 2016 | 5.080 | 5.260 | 5.070 | 5.200 | 36,057 | +0.11(+2.16%) |
Oct 07, 2016 | 5.090 | 5.300 | 5.050 | 5.090 | 13,735 | -0.06(-1.17%) |
Oct 06, 2016 | 5.250 | 5.330 | 5.100 | 5.150 | 32,336 | -0.18(-3.38%) |
Oct 05, 2016 | 5.250 | 5.330 | 5.100 | 5.330 | 34,573 | +0.09(+1.72%) |
Oct 04, 2016 | 5.500 | 5.550 | 5.215 | 5.240 | 24,123 | -0.26(-4.73%) |
Oct 03, 2016 | 5.460 | 5.645 | 5.450 | 5.500 | 23,509 | +0.04(+0.73%) |
Sep 30, 2016 | 5.190 | 5.500 | 5.150 | 5.460 | 60,999 | +0.20(+3.80%) |
Sep 29, 2016 | 5.350 | 5.450 | 5.160 | 5.260 | 37,336 | -0.06(-1.13%) |
Sep 28, 2016 | 5.270 | 5.460 | 5.180 | 5.320 | 59,868 | +0.01(+0.19%) |
Sep 27, 2016 | 5.440 | 5.660 | 5.140 | 5.310 | 66,948 | -0.19(-3.45%) |
Sep 26, 2016 | 5.390 | 5.580 | 5.180 | 5.500 | 51,666 | +0.15(+2.80%) |
Sep 23, 2016 | 5.500 | 5.580 | 5.350 | 5.350 | 82,921 | -0.20(-3.60%) |
Sep 22, 2016 | 5.640 | 5.777 | 5.180 | 5.550 | 158,420 | -0.02(-0.36%) |
Sep 21, 2016 | 5.840 | 5.850 | 5.500 | 5.570 | 59,792 | -0.26(-4.46%) |
Sep 20, 2016 | 6.030 | 6.230 | 5.630 | 5.830 | 142,186 | -0.08(-1.35%) |
Sep 19, 2016 | 5.870 | 6.090 | 5.760 | 5.910 | 83,115 | +0.11(+1.90%) |
Sep 16, 2016 | 6.250 | 6.250 | 5.800 | 5.800 | 96,757 | -0.50(-7.94%) |
Sep 15, 2016 | 6.500 | 6.640 | 6.220 | 6.300 | 46,238 | -0.24(-3.67%) |
Sep 14, 2016 | 6.380 | 6.730 | 6.380 | 6.540 | 108,323 | +0.21(+3.32%) |
Sep 13, 2016 | 6.500 | 6.760 | 6.130 | 6.330 | 185,557 | -0.07(-1.09%) |
Sep 12, 2016 | 5.590 | 6.490 | 5.490 | 6.400 | 332,249 | +0.96(+17.65%) |
Sep 09, 2016 | 4.510 | 6.090 | 4.510 | 5.440 | 655,682 | +0.33(+6.46%) |
Sep 08, 2016 | 5.060 | 5.140 | 4.900 | 5.110 | 14,486 | +0.11(+2.20%) |
Sep 07, 2016 | 5.140 | 5.310 | 5.000 | 5.000 | 39,160 | -0.15(-2.91%) |
Sep 06, 2016 | 5.060 | 5.183 | 4.710 | 5.150 | 103,869 | +0.00(+0.02%) |
Sep 02, 2016 | 5.210 | 5.149 | 5.149 | 5.149 | 100,800 | -0.06(-1.17%) |
Sep 01, 2016 | 5.490 | 5.490 | 5.076 | 5.210 | 29,514 | -0.25(-4.58%) |
Aug 31, 2016 | 5.500 | 5.600 | 5.400 | 5.460 | 33,534 | +0.04(+0.74%) |
Aug 30, 2016 | 5.320 | 5.780 | 5.200 | 5.420 | 121,349 | +0.10(+1.88%) |
Aug 29, 2016 | 5.080 | 5.480 | 4.990 | 5.320 | 37,614 | +0.16(+3.10%) |
Aug 26, 2016 | 5.140 | 5.190 | 4.910 | 5.160 | 59,674 | -0.03(-0.58%) |
Aug 25, 2016 | 5.130 | 5.220 | 5.068 | 5.190 | 16,074 | +0.09(+1.76%) |
Aug 24, 2016 | 5.193 | 5.193 | 5.030 | 5.100 | 16,354 | -0.13(-2.47%) |
Aug 23, 2016 | 5.300 | 5.388 | 5.200 | 5.229 | 44,991 | -0.03(-0.59%) |
Aug 22, 2016 | 5.370 | 5.560 | 5.260 | 5.260 | 5,761 | -0.10(-1.87%) |
Aug 19, 2016 | 5.280 | 5.420 | 5.070 | 5.360 | 30,936 | +0.00(+0.00%) |
Aug 18, 2016 | 5.390 | 5.453 | 5.280 | 5.360 | 29,300 | -0.09(-1.65%) |
Aug 17, 2016 | 5.850 | 5.850 | 5.380 | 5.450 | 67,101 | -0.49(-8.25%) |
Aug 16, 2016 | 6.190 | 6.250 | 5.880 | 5.940 | 34,016 | -0.17(-2.78%) |
Aug 15, 2016 | 5.940 | 6.410 | 5.630 | 6.110 | 62,171 | +0.18(+3.04%) |
Aug 12, 2016 | 5.930 | 6.100 | 5.819 | 5.930 | 67,994 | -0.05(-0.84%) |
Aug 11, 2016 | 5.700 | 6.299 | 5.401 | 5.980 | 126,230 | +0.12(+2.05%) |
Aug 10, 2016 | 6.120 | 6.390 | 5.220 | 5.860 | 183,421 | -0.27(-4.40%) |
Aug 09, 2016 | 5.150 | 6.240 | 5.090 | 6.130 | 352,573 | +1.06(+21.03%) |
Aug 08, 2016 | 4.560 | 5.250 | 4.560 | 5.065 | 578,997 | +0.56(+12.31%) |
Aug 05, 2016 | 4.520 | 4.630 | 4.510 | 4.510 | 13,349 | -0.03(-0.64%) |
Aug 04, 2016 | 4.500 | 4.660 | 4.410 | 4.539 | 41,484 | -0.06(-1.33%) |
Aug 03, 2016 | 4.530 | 4.730 | 4.530 | 4.600 | 44,468 | -0.11(-2.34%) |
Aug 02, 2016 | 4.510 | 4.950 | 4.446 | 4.710 | 119,001 | +0.20(+4.43%) |
Aug 01, 2016 | 4.750 | 4.750 | 4.400 | 4.510 | 32,714 | -0.19(-4.04%) |
Jul 29, 2016 | 4.710 | 4.710 | 4.610 | 4.700 | 9,458 | -0.04(-0.84%) |
Jul 28, 2016 | 4.560 | 4.750 | 4.410 | 4.740 | 29,786 | +0.16(+3.49%) |
Jul 27, 2016 | 4.410 | 4.580 | 4.400 | 4.580 | 31,244 | +0.09(+2.00%) |
Jul 26, 2016 | 4.450 | 4.640 | 4.340 | 4.490 | 41,608 | +0.00(+0.00%) |
Jul 25, 2016 | 4.460 | 4.500 | 4.400 | 4.490 | 33,725 | -0.04(-0.88%) |
Jul 22, 2016 | 4.390 | 4.700 | 4.330 | 4.530 | 28,619 | -0.05(-1.09%) |
Jul 21, 2016 | 4.280 | 4.690 | 4.280 | 4.580 | 38,288 | +0.33(+7.76%) |
Jul 20, 2016 | 4.140 | 4.270 | 4.100 | 4.250 | 18,457 | +0.08(+1.92%) |
Jul 19, 2016 | 4.210 | 4.420 | 4.075 | 4.170 | 5,760 | -0.17(-3.92%) |
Jul 18, 2016 | 4.399 | 4.450 | 4.270 | 4.340 | 23,240 | -0.02(-0.34%) |
Jul 15, 2016 | 4.381 | 4.430 | 4.315 | 4.355 | 3,805 | +0.06(+1.28%) |
Jul 14, 2016 | 4.330 | 4.363 | 4.131 | 4.300 | 10,695 | +0.00(+0.00%) |
Jul 13, 2016 | 4.250 | 4.390 | 4.220 | 4.300 | 9,750 | +0.08(+1.90%) |
Jul 12, 2016 | 4.220 | 4.330 | 4.153 | 4.220 | 33,263 | +0.02(+0.48%) |
Jul 11, 2016 | 4.195 | 4.300 | 4.010 | 4.200 | 34,622 | +0.13(+3.19%) |
Jul 08, 2016 | 4.120 | 4.160 | 4.010 | 4.070 | 23,637 | -0.04(-0.97%) |
Jul 07, 2016 | 4.140 | 4.320 | 4.100 | 4.110 | 25,693 | -0.27(-6.16%) |
Jul 05, 2016 | 4.580 | 4.870 | 4.380 | 4.380 | 44,043 | -0.29(-6.21%) |
Jul 01, 2016 | 4.340 | 4.670 | 4.670 | 4.670 | 75,800 | +0.29(+6.62%) |
Jun 30, 2016 | 4.010 | 4.530 | 4.010 | 4.380 | 88,028 | +0.18(+4.29%) |
Jun 29, 2016 | 4.200 | 4.220 | 4.100 | 4.200 | 32,366 | +0.01(+0.24%) |
Jun 28, 2016 | 4.100 | 4.190 | 4.050 | 4.190 | 25,477 | +0.09(+2.20%) |
Jun 27, 2016 | 4.098 | 4.199 | 4.090 | 4.100 | 11,045 | -0.13(-3.07%) |
Jun 24, 2016 | 4.100 | 4.230 | 4.046 | 4.230 | 36,172 | +0.12(+2.92%) |
Jun 23, 2016 | 4.113 | 4.170 | 4.090 | 4.110 | 11,105 | -0.04(-0.96%) |
Jun 22, 2016 | 4.150 | 4.150 | 4.130 | 4.150 | 3,156 | +0.02(+0.48%) |
Jun 21, 2016 | 4.010 | 4.190 | 4.010 | 4.130 | 2,443 | -0.07(-1.67%) |
Jun 20, 2016 | 4.100 | 4.210 | 4.100 | 4.200 | 4,215 | +0.12(+2.94%) |
Jun 17, 2016 | 4.040 | 4.193 | 4.000 | 4.080 | 33,561 | -0.16(-3.77%) |
Jun 16, 2016 | 4.150 | 4.240 | 4.050 | 4.240 | 16,014 | +0.01(+0.24%) |
Jun 15, 2016 | 4.100 | 4.260 | 4.000 | 4.230 | 35,166 | +0.09(+2.17%) |
Jun 14, 2016 | 4.240 | 4.240 | 4.021 | 4.140 | 22,814 | -0.11(-2.59%) |
Jun 13, 2016 | 4.430 | 4.430 | 4.212 | 4.250 | 6,971 | -0.05(-1.16%) |
Jun 10, 2016 | 4.260 | 4.310 | 4.180 | 4.300 | 6,011 | -0.01(-0.23%) |
Jun 09, 2016 | 4.350 | 4.495 | 4.290 | 4.310 | 26,490 | -0.04(-0.92%) |
Jun 08, 2016 | 4.210 | 4.490 | 4.196 | 4.350 | 34,854 | +0.16(+3.82%) |
Jun 07, 2016 | 4.250 | 4.250 | 4.160 | 4.190 | 21,557 | -0.06(-1.41%) |
Jun 06, 2016 | 4.040 | 4.320 | 4.040 | 4.250 | 49,207 | +0.21(+5.20%) |
Jun 03, 2016 | 4.100 | 4.140 | 3.960 | 4.040 | 3,786 | -0.11(-2.65%) |
Jun 02, 2016 | 3.960 | 4.150 | 3.950 | 4.150 | 48,210 | +0.15(+3.75%) |
Jun 01, 2016 | 4.000 | 4.000 | 3.920 | 4.000 | 19,253 | +0.00(+0.00%) |
May 31, 2016 | 3.950 | 4.150 | 3.930 | 4.000 | 23,169 | +0.03(+0.76%) |
May 27, 2016 | 3.863 | 3.970 | 3.970 | 3.970 | 32,300 | +0.07(+1.79%) |
May 26, 2016 | 3.980 | 3.990 | 3.820 | 3.900 | 18,842 | -0.11(-2.74%) |
May 25, 2016 | 3.925 | 4.010 | 3.770 | 4.010 | 14,060 | +0.08(+2.04%) |
May 24, 2016 | 4.040 | 4.056 | 3.870 | 3.930 | 18,065 | -0.12(-2.96%) |
May 23, 2016 | 4.300 | 4.300 | 3.960 | 4.050 | 18,703 | -0.06(-1.46%) |
May 20, 2016 | 4.060 | 4.400 | 4.035 | 4.110 | 90,458 | +0.04(+0.98%) |
May 19, 2016 | 3.830 | 4.200 | 3.520 | 4.070 | 109,384 | +0.22(+5.71%) |
May 18, 2016 | 3.960 | 4.320 | 3.780 | 3.850 | 38,440 | -0.14(-3.51%) |
May 17, 2016 | 3.710 | 4.190 | 3.710 | 3.990 | 67,259 | +0.44(+12.39%) |
May 16, 2016 | 3.710 | 3.710 | 3.520 | 3.550 | 63,116 | -0.20(-5.33%) |
May 13, 2016 | 4.070 | 4.070 | 3.600 | 3.750 | 92,761 | -0.36(-8.76%) |
May 12, 2016 | 4.000 | 4.280 | 4.000 | 4.110 | 86,657 | -0.43(-9.47%) |
May 11, 2016 | 4.480 | 4.550 | 4.090 | 4.540 | 31,380 | +0.01(+0.22%) |
May 10, 2016 | 4.660 | 4.660 | 4.500 | 4.530 | 30,733 | -0.07(-1.52%) |
May 09, 2016 | 4.500 | 4.700 | 4.460 | 4.600 | 28,013 | +0.12(+2.68%) |
May 06, 2016 | 4.360 | 4.575 | 4.230 | 4.480 | 26,418 | +0.14(+3.23%) |
May 05, 2016 | 4.460 | 4.500 | 4.185 | 4.340 | 91,796 | -0.11(-2.47%) |
May 04, 2016 | 4.200 | 5.050 | 4.200 | 4.450 | 696,343 | +0.26(+6.21%) |
May 03, 2016 | 4.240 | 4.270 | 4.140 | 4.190 | 35,336 | -0.05(-1.18%) |
May 02, 2016 | 3.990 | 4.290 | 3.990 | 4.240 | 104,747 | +0.24(+6.00%) |
Apr 29, 2016 | 3.900 | 4.080 | 3.890 | 4.000 | 74,305 | +0.07(+1.78%) |
Apr 28, 2016 | 3.990 | 4.180 | 3.800 | 3.930 | 173,007 | -0.02(-0.51%) |
Apr 27, 2016 | 4.150 | 4.730 | 3.850 | 3.950 | 1,282,997 | +0.56(+16.52%) |
Apr 26, 2016 | 3.400 | 3.449 | 3.240 | 3.390 | 37,477 | +0.09(+2.73%) |
Apr 25, 2016 | 3.200 | 3.400 | 3.100 | 3.300 | 24,498 | +0.00(+0.00%) |
Apr 22, 2016 | 2.940 | 3.300 | 2.750 | 3.300 | 138,304 | +0.40(+13.60%) |
Apr 21, 2016 | 2.970 | 3.180 | 2.900 | 2.905 | 15,151 | +0.00(+0.17%) |
Apr 20, 2016 | 2.890 | 3.359 | 2.850 | 2.900 | 52,035 | +0.01(+0.35%) |
Apr 19, 2016 | 2.960 | 2.960 | 2.750 | 2.890 | 10,692 | -0.04(-1.37%) |
Apr 18, 2016 | 3.040 | 3.040 | 2.860 | 2.930 | 38,560 | -0.20(-6.39%) |
Apr 15, 2016 | 3.340 | 3.340 | 3.130 | 3.130 | 13,950 | -0.26(-7.67%) |
Apr 14, 2016 | 3.390 | 3.513 | 2.710 | 3.390 | 77,998 | -0.07(-2.14%) |
Apr 13, 2016 | 2.880 | 3.680 | 2.880 | 3.464 | 120,040 | +0.58(+20.28%) |
Apr 12, 2016 | 2.850 | 2.900 | 2.780 | 2.880 | 13,794 | +0.03(+1.05%) |
Apr 11, 2016 | 2.770 | 2.870 | 2.770 | 2.850 | 20,325 | +0.07(+2.52%) |
Apr 08, 2016 | 2.660 | 2.850 | 2.600 | 2.780 | 20,060 | +0.12(+4.51%) |
Apr 07, 2016 | 2.700 | 2.750 | 2.600 | 2.660 | 25,069 | -0.02(-0.75%) |
Apr 06, 2016 | 2.600 | 2.810 | 2.505 | 2.680 | 59,739 | +0.11(+4.28%) |
Apr 05, 2016 | 2.780 | 2.780 | 2.550 | 2.570 | 52,782 | -0.21(-7.55%) |
Apr 04, 2016 | 2.770 | 3.000 | 2.630 | 2.780 | 27,884 | -0.12(-4.14%) |