Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 4.850 | 4.900 | 4.800 | 4.850 | 1,919 | +0.00(+0.00%) |
Mar 30, 2017 | 4.900 | 4.900 | 4.850 | 4.850 | 31,182 | -0.05(-1.02%) |
Mar 29, 2017 | 4.900 | 4.900 | 4.850 | 4.900 | 14,024 | +0.00(+0.00%) |
Mar 28, 2017 | 4.750 | 4.900 | 4.700 | 4.900 | 26,514 | +0.10(+2.08%) |
Mar 27, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 24,071 | +0.05(+1.05%) |
Mar 24, 2017 | 4.800 | 4.856 | 4.700 | 4.750 | 11,822 | -0.05(-1.04%) |
Mar 23, 2017 | 4.750 | 4.800 | 4.700 | 4.800 | 18,173 | +0.00(+0.00%) |
Mar 22, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 20,096 | +0.05(+1.05%) |
Mar 21, 2017 | 4.950 | 4.950 | 4.750 | 4.750 | 24,627 | -0.10(-2.06%) |
Mar 20, 2017 | 5.050 | 5.050 | 4.819 | 4.850 | 61,146 | -0.10(-2.02%) |
Mar 17, 2017 | 4.950 | 5.100 | 4.850 | 4.950 | 126,793 | -0.08(-1.49%) |
Mar 16, 2017 | 5.000 | 5.050 | 5.000 | 5.025 | 25,392 | +0.03(+0.50%) |
Mar 15, 2017 | 4.950 | 5.000 | 4.950 | 5.000 | 11,924 | +0.00(+0.00%) |
Mar 14, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 29,056 | +0.00(+0.00%) |
Mar 13, 2017 | 4.900 | 5.000 | 4.900 | 5.000 | 30,972 | +0.10(+2.04%) |
Mar 10, 2017 | 4.750 | 4.900 | 4.750 | 4.900 | 17,320 | +0.15(+3.16%) |
Mar 09, 2017 | 4.750 | 4.900 | 4.731 | 4.750 | 68,910 | +0.00(+0.00%) |
Mar 08, 2017 | 4.673 | 4.750 | 4.673 | 4.750 | 14,249 | +0.00(+0.00%) |
Mar 07, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 7,516 | +0.05(+1.06%) |
Mar 06, 2017 | 4.712 | 4.750 | 4.700 | 4.700 | 39,738 | -0.05(-1.05%) |
Mar 03, 2017 | 4.750 | 4.750 | 4.740 | 4.750 | 3,200 | +0.00(+0.00%) |
Mar 02, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 6,621 | +0.05(+1.06%) |
Mar 01, 2017 | 4.750 | 4.750 | 4.700 | 4.700 | 10,706 | -0.05(-1.05%) |
Feb 28, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 17,284 | +0.00(+0.00%) |
Feb 27, 2017 | 4.750 | 4.750 | 4.700 | 4.750 | 32,623 | +0.05(+1.06%) |
Feb 24, 2017 | 4.700 | 4.750 | 4.700 | 4.700 | 17,356 | +0.00(+0.11%) |
Feb 23, 2017 | 4.655 | 4.745 | 4.650 | 4.695 | 20,984 | +0.04(+0.97%) |
Feb 22, 2017 | 4.700 | 4.800 | 4.650 | 4.650 | 66,065 | -0.10(-2.11%) |
Feb 21, 2017 | 4.400 | 4.750 | 4.350 | 4.750 | 121,493 | +0.55(+13.10%) |
Feb 17, 2017 | 4.200 | 4.200 | 4.200 | 0 | +0.20(+5.00%) | |
Feb 16, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 69,295 | -0.05(-1.23%) |
Feb 15, 2017 | 4.000 | 4.070 | 3.950 | 4.050 | 38,373 | +0.05(+1.25%) |
Feb 14, 2017 | 4.000 | 4.050 | 3.950 | 4.000 | 30,318 | +0.00(+0.00%) |
Feb 13, 2017 | 4.000 | 4.090 | 4.000 | 4.000 | 6,640 | +0.00(+0.00%) |
Feb 10, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 10,344 | -0.05(-1.23%) |
Feb 09, 2017 | 4.050 | 4.094 | 4.050 | 4.050 | 17,354 | +0.00(+0.00%) |
Feb 08, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 15,271 | +0.00(+0.00%) |
Feb 07, 2017 | 4.000 | 4.050 | 4.000 | 4.050 | 2,598 | +0.05(+1.25%) |
Feb 06, 2017 | 4.100 | 4.100 | 3.950 | 4.000 | 36,474 | -0.08(-1.84%) |
Feb 03, 2017 | 4.050 | 4.075 | 4.050 | 4.075 | 4,158 | +0.08(+1.88%) |
Feb 02, 2017 | 4.050 | 4.075 | 4.000 | 4.000 | 8,063 | +0.00(+0.00%) |
Feb 01, 2017 | 4.050 | 4.100 | 4.000 | 4.000 | 28,736 | -0.05(-1.23%) |
Jan 31, 2017 | 4.100 | 4.100 | 4.050 | 4.050 | 4,168 | +0.00(+0.00%) |
Jan 30, 2017 | 4.050 | 4.100 | 4.050 | 4.050 | 2,681 | +0.00(+0.00%) |
Jan 27, 2017 | 4.050 | 4.059 | 4.050 | 4.050 | 739 | +0.00(+0.00%) |
Jan 26, 2017 | 4.100 | 4.128 | 4.000 | 4.050 | 5,453 | -0.05(-1.22%) |
Jan 25, 2017 | 4.100 | 4.100 | 4.055 | 4.100 | 6,884 | +0.05(+1.23%) |
Jan 24, 2017 | 4.000 | 4.075 | 4.000 | 4.050 | 16,768 | +0.10(+2.53%) |
Jan 23, 2017 | 4.100 | 4.100 | 3.950 | 3.950 | 33,824 | -0.20(-4.82%) |
Jan 20, 2017 | 3.950 | 4.150 | 3.950 | 4.150 | 10,105 | +0.20(+4.93%) |
Jan 19, 2017 | 3.962 | 4.100 | 3.950 | 3.955 | 14,312 | -0.04(-1.00%) |
Jan 18, 2017 | 4.000 | 4.000 | 3.900 | 3.995 | 3,031 | +0.04(+1.14%) |
Jan 17, 2017 | 4.000 | 4.000 | 3.850 | 3.950 | 38,779 | -0.05(-1.25%) |
Jan 13, 2017 | 4.000 | 4.000 | 4.000 | 0 | -0.05(-1.23%) | |
Jan 12, 2017 | 3.950 | 4.050 | 3.950 | 4.050 | 11,100 | +0.05(+1.25%) |
Jan 11, 2017 | 4.000 | 4.121 | 4.000 | 4.000 | 18,086 | -0.05(-1.23%) |
Jan 10, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 16,868 | +0.00(+0.00%) |
Jan 09, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 5,870 | +0.05(+1.25%) |
Jan 06, 2017 | 4.055 | 4.055 | 4.000 | 4.000 | 15,431 | +0.00(+0.00%) |
Jan 05, 2017 | 4.050 | 4.150 | 4.000 | 4.000 | 34,180 | -0.05(-1.23%) |
Jan 04, 2017 | 4.050 | 4.100 | 4.000 | 4.050 | 48,038 | +0.02(+0.62%) |
Jan 03, 2017 | 4.000 | 4.139 | 4.000 | 4.025 | 20,637 | +0.03(+0.63%) |
Dec 30, 2016 | 4.000 | 4.000 | 4.000 | 0 | +0.15(+3.90%) | |
Dec 29, 2016 | 4.050 | 4.050 | 3.850 | 3.850 | 50,725 | -0.15(-3.75%) |
Dec 28, 2016 | 4.050 | 4.100 | 4.000 | 4.000 | 17,261 | -0.10(-2.44%) |
Dec 27, 2016 | 3.950 | 4.200 | 3.950 | 4.100 | 31,310 | +0.05(+1.23%) |
Dec 23, 2016 | 4.050 | 4.050 | 4.050 | 0 | -0.10(-2.41%) | |
Dec 22, 2016 | 4.150 | 4.150 | 4.100 | 4.150 | 4,456 | +0.05(+1.22%) |
Dec 21, 2016 | 4.250 | 4.255 | 4.000 | 4.100 | 47,223 | -0.10(-2.38%) |
Dec 20, 2016 | 4.300 | 4.341 | 4.200 | 4.200 | 25,489 | -0.12(-2.81%) |
Dec 19, 2016 | 4.300 | 4.350 | 4.300 | 4.322 | 21,936 | -0.03(-0.66%) |
Dec 16, 2016 | 4.300 | 4.400 | 4.300 | 4.350 | 9,111 | +0.05(+1.16%) |
Dec 15, 2016 | 4.200 | 4.300 | 4.150 | 4.300 | 12,281 | +0.10(+2.38%) |
Dec 14, 2016 | 4.300 | 4.300 | 4.200 | 4.200 | 10,157 | -0.10(-2.33%) |
Dec 13, 2016 | 4.350 | 4.450 | 4.300 | 4.300 | 25,346 | -0.05(-1.15%) |
Dec 12, 2016 | 4.500 | 4.500 | 4.350 | 4.350 | 50,717 | -0.10(-2.25%) |
Dec 09, 2016 | 4.500 | 4.500 | 4.400 | 4.450 | 24,861 | +0.05(+1.14%) |
Dec 08, 2016 | 4.500 | 4.500 | 4.350 | 4.400 | 14,921 | -0.05(-1.12%) |
Dec 07, 2016 | 4.500 | 4.500 | 4.405 | 4.450 | 14,768 | -0.05(-1.11%) |
Dec 06, 2016 | 4.487 | 4.550 | 4.450 | 4.500 | 32,379 | +0.00(+0.00%) |
Dec 05, 2016 | 4.550 | 4.550 | 4.500 | 4.500 | 21,755 | +0.00(+0.00%) |
Dec 02, 2016 | 4.500 | 4.600 | 4.500 | 4.500 | 5,192 | -0.05(-1.17%) |
Dec 01, 2016 | 4.650 | 4.750 | 4.510 | 4.553 | 13,282 | -0.05(-1.02%) |
Nov 30, 2016 | 4.600 | 4.600 | 4.550 | 4.600 | 7,423 | +0.00(+0.00%) |
Nov 29, 2016 | 4.600 | 4.650 | 4.550 | 4.600 | 6,624 | +0.00(+0.00%) |
Nov 28, 2016 | 4.500 | 4.650 | 4.500 | 4.600 | 18,340 | +0.05(+1.10%) |
Nov 25, 2016 | 4.600 | 4.800 | 4.550 | 4.550 | 17,731 | -0.10(-2.15%) |
Nov 23, 2016 | 4.650 | 4.650 | 4.650 | 0 | +0.05(+1.09%) | |
Nov 22, 2016 | 4.700 | 4.750 | 4.595 | 4.600 | 6,756 | -0.10(-2.13%) |
Nov 21, 2016 | 4.650 | 4.700 | 4.600 | 4.700 | 8,084 | +0.15(+3.30%) |
Nov 18, 2016 | 4.550 | 4.700 | 4.450 | 4.550 | 13,559 | -0.05(-1.09%) |
Nov 17, 2016 | 4.550 | 4.605 | 4.400 | 4.600 | 7,484 | +0.02(+0.55%) |
Nov 16, 2016 | 4.450 | 4.750 | 4.413 | 4.575 | 5,005 | +0.17(+3.98%) |
Nov 15, 2016 | 4.550 | 4.550 | 4.350 | 4.400 | 6,805 | -0.05(-1.12%) |
Nov 14, 2016 | 4.550 | 4.600 | 4.450 | 4.450 | 35,423 | -0.05(-1.11%) |
Nov 11, 2016 | 4.595 | 4.595 | 4.500 | 4.500 | 4,329 | -0.10(-2.17%) |
Nov 10, 2016 | 4.550 | 4.600 | 4.500 | 4.600 | 36,207 | +0.05(+1.10%) |
Nov 09, 2016 | 5.000 | 5.050 | 4.651 | 4.550 | 171,117 | +0.25(+5.81%) |
Nov 08, 2016 | 4.250 | 4.400 | 4.205 | 4.300 | 36,068 | +0.10(+2.38%) |
Nov 07, 2016 | 4.250 | 4.250 | 4.150 | 4.200 | 11,429 | -0.05(-1.18%) |
Nov 04, 2016 | 4.250 | 4.350 | 4.200 | 4.250 | 7,297 | +0.00(+0.00%) |
Nov 03, 2016 | 4.400 | 4.450 | 4.200 | 4.250 | 18,436 | -0.15(-3.41%) |
Nov 02, 2016 | 4.550 | 4.550 | 4.400 | 4.400 | 6,157 | +0.05(+1.15%) |
Nov 01, 2016 | 4.400 | 4.450 | 4.311 | 4.350 | 5,147 | +0.00(+0.00%) |
Oct 31, 2016 | 4.450 | 4.450 | 4.350 | 4.350 | 5,165 | +0.00(+0.00%) |
Oct 28, 2016 | 4.450 | 4.450 | 4.350 | 4.350 | 7,099 | -0.10(-2.25%) |
Oct 27, 2016 | 4.400 | 4.475 | 4.350 | 4.450 | 7,414 | +0.05(+1.14%) |
Oct 26, 2016 | 4.400 | 4.650 | 4.350 | 4.400 | 101,968 | +0.00(+0.00%) |
Oct 25, 2016 | 4.500 | 4.550 | 4.400 | 4.400 | 3,602 | -0.10(-2.22%) |
Oct 24, 2016 | 4.550 | 4.650 | 4.500 | 4.500 | 8,190 | -0.05(-1.10%) |
Oct 21, 2016 | 4.650 | 4.650 | 4.300 | 4.550 | 9,188 | -0.10(-2.15%) |
Oct 20, 2016 | 4.500 | 4.700 | 4.500 | 4.650 | 9,164 | +0.15(+3.33%) |
Oct 19, 2016 | 4.300 | 4.600 | 4.300 | 4.500 | 24,759 | +0.20(+4.65%) |
Oct 18, 2016 | 4.400 | 4.500 | 4.250 | 4.300 | 11,702 | +0.00(+0.00%) |
Oct 17, 2016 | 4.450 | 4.450 | 4.250 | 4.300 | 14,777 | -0.09(-2.05%) |
Oct 14, 2016 | 4.400 | 4.480 | 4.390 | 4.390 | 2,357 | -0.02(-0.45%) |
Oct 13, 2016 | 4.380 | 4.450 | 4.180 | 4.410 | 17,377 | +0.06(+1.38%) |
Oct 12, 2016 | 4.450 | 4.570 | 4.230 | 4.350 | 11,190 | -0.12(-2.68%) |
Oct 11, 2016 | 4.610 | 4.630 | 4.430 | 4.470 | 11,626 | -0.20(-4.28%) |
Oct 10, 2016 | 4.580 | 4.690 | 4.580 | 4.670 | 4,725 | +0.07(+1.52%) |
Oct 07, 2016 | 4.690 | 4.690 | 4.580 | 4.600 | 7,417 | -0.01(-0.22%) |
Oct 06, 2016 | 4.710 | 4.710 | 4.600 | 4.610 | 24,868 | -0.07(-1.50%) |
Oct 05, 2016 | 4.710 | 4.710 | 4.650 | 4.680 | 8,050 | +0.03(+0.65%) |
Oct 04, 2016 | 4.570 | 4.660 | 4.570 | 4.650 | 33,969 | +0.11(+2.42%) |
Oct 03, 2016 | 4.474 | 4.660 | 4.430 | 4.540 | 21,882 | +0.12(+2.72%) |
Sep 30, 2016 | 4.580 | 4.580 | 4.410 | 4.420 | 21,045 | -0.12(-2.64%) |
Sep 29, 2016 | 4.639 | 4.680 | 4.540 | 4.540 | 12,093 | -0.07(-1.41%) |
Sep 28, 2016 | 4.450 | 4.630 | 4.420 | 4.605 | 27,465 | +0.18(+3.95%) |
Sep 27, 2016 | 4.580 | 4.610 | 4.430 | 4.430 | 21,191 | -0.08(-1.77%) |
Sep 26, 2016 | 4.715 | 4.715 | 4.500 | 4.510 | 11,611 | -0.08(-1.74%) |
Sep 23, 2016 | 4.900 | 4.900 | 4.530 | 4.590 | 45,402 | -0.22(-4.57%) |
Sep 22, 2016 | 4.890 | 4.900 | 4.800 | 4.810 | 4,102 | +0.04(+0.75%) |
Sep 21, 2016 | 4.890 | 4.900 | 4.760 | 4.774 | 17,498 | -0.13(-2.57%) |
Sep 20, 2016 | 4.900 | 4.936 | 4.860 | 4.900 | 11,925 | +0.03(+0.62%) |
Sep 19, 2016 | 4.760 | 4.925 | 4.760 | 4.870 | 16,350 | +0.07(+1.46%) |
Sep 16, 2016 | 4.890 | 4.905 | 4.800 | 4.800 | 15,106 | -0.11(-2.24%) |
Sep 15, 2016 | 4.930 | 4.940 | 4.880 | 4.910 | 1,796 | -0.02(-0.41%) |
Sep 14, 2016 | 5.030 | 5.030 | 4.920 | 4.930 | 2,781 | +0.00(+0.00%) |
Sep 13, 2016 | 5.010 | 5.090 | 4.880 | 4.930 | 10,606 | -0.24(-4.64%) |
Sep 12, 2016 | 4.941 | 5.260 | 4.941 | 5.170 | 8,861 | +0.22(+4.44%) |
Sep 09, 2016 | 5.040 | 5.150 | 4.870 | 4.950 | 23,594 | -0.15(-2.94%) |
Sep 08, 2016 | 5.130 | 5.280 | 4.920 | 5.100 | 36,608 | -0.10(-1.92%) |
Sep 07, 2016 | 5.300 | 5.300 | 5.100 | 5.200 | 18,142 | -0.16(-2.99%) |
Sep 06, 2016 | 5.290 | 5.477 | 5.290 | 5.360 | 32,454 | +0.07(+1.32%) |
Sep 02, 2016 | 4.910 | 5.290 | 5.290 | 5.290 | 603,900 | +0.44(+9.07%) |
Sep 01, 2016 | 4.880 | 4.880 | 4.830 | 4.850 | 5,721 | -0.03(-0.61%) |
Aug 31, 2016 | 4.810 | 4.999 | 4.810 | 4.880 | 23,278 | -0.12(-2.40%) |
Aug 30, 2016 | 4.990 | 5.000 | 4.930 | 5.000 | 21,243 | +0.01(+0.20%) |
Aug 29, 2016 | 4.730 | 4.990 | 4.720 | 4.990 | 43,452 | +0.22(+4.63%) |
Aug 26, 2016 | 4.760 | 4.810 | 4.725 | 4.769 | 11,919 | -0.02(-0.43%) |
Aug 25, 2016 | 4.840 | 4.950 | 4.680 | 4.790 | 27,344 | -0.06(-1.24%) |
Aug 24, 2016 | 4.920 | 5.000 | 4.830 | 4.850 | 33,569 | -0.07(-1.42%) |
Aug 23, 2016 | 4.790 | 4.990 | 4.790 | 4.920 | 16,804 | +0.10(+2.07%) |
Aug 22, 2016 | 4.920 | 4.960 | 4.800 | 4.820 | 69,997 | -0.12(-2.43%) |
Aug 19, 2016 | 4.810 | 5.000 | 4.810 | 4.940 | 62,174 | +0.07(+1.33%) |
Aug 18, 2016 | 4.850 | 4.920 | 4.850 | 4.875 | 19,837 | +0.00(+0.10%) |
Aug 17, 2016 | 4.800 | 4.880 | 4.760 | 4.870 | 6,710 | +0.03(+0.62%) |
Aug 16, 2016 | 4.730 | 4.880 | 4.730 | 4.840 | 74,317 | +0.11(+2.33%) |
Aug 15, 2016 | 4.730 | 4.790 | 4.710 | 4.730 | 19,314 | -0.03(-0.63%) |
Aug 12, 2016 | 4.820 | 4.890 | 4.760 | 4.760 | 15,814 | -0.06(-1.24%) |
Aug 11, 2016 | 4.880 | 4.910 | 4.760 | 4.820 | 25,181 | -0.09(-1.83%) |
Aug 10, 2016 | 4.900 | 4.960 | 4.850 | 4.910 | 34,157 | -0.05(-1.01%) |
Aug 09, 2016 | 4.710 | 4.980 | 4.710 | 4.960 | 32,359 | +0.19(+3.98%) |
Aug 08, 2016 | 4.820 | 4.940 | 4.480 | 4.770 | 48,163 | -0.09(-1.85%) |
Aug 05, 2016 | 4.850 | 4.963 | 4.800 | 4.860 | 58,509 | +0.36(+8.00%) |
Aug 04, 2016 | 4.451 | 4.700 | 4.451 | 4.500 | 25,464 | -0.01(-0.22%) |
Aug 03, 2016 | 4.650 | 4.650 | 4.410 | 4.510 | 12,444 | -0.16(-3.43%) |
Aug 02, 2016 | 4.500 | 4.730 | 4.500 | 4.670 | 20,094 | +0.14(+3.20%) |
Aug 01, 2016 | 4.500 | 4.540 | 4.400 | 4.525 | 6,904 | +0.01(+0.11%) |
Jul 29, 2016 | 4.560 | 4.760 | 4.350 | 4.520 | 19,968 | -0.08(-1.74%) |
Jul 28, 2016 | 4.370 | 4.649 | 4.330 | 4.600 | 11,761 | +0.22(+5.02%) |
Jul 27, 2016 | 4.430 | 4.647 | 4.380 | 4.380 | 11,494 | -0.09(-2.01%) |
Jul 26, 2016 | 4.590 | 4.610 | 4.356 | 4.470 | 4,613 | +0.02(+0.41%) |
Jul 25, 2016 | 4.550 | 4.560 | 4.420 | 4.452 | 10,069 | -0.02(-0.41%) |
Jul 22, 2016 | 4.610 | 4.610 | 4.470 | 4.470 | 14,468 | -0.23(-4.89%) |
Jul 21, 2016 | 4.390 | 4.700 | 4.390 | 4.700 | 22,737 | +0.29(+6.58%) |
Jul 20, 2016 | 4.750 | 4.760 | 4.380 | 4.410 | 14,610 | -0.00(-0.00%) |
Jul 19, 2016 | 4.290 | 4.499 | 4.290 | 4.410 | 9,561 | +0.06(+1.38%) |
Jul 18, 2016 | 4.470 | 4.490 | 4.288 | 4.350 | 8,567 | -0.04(-0.91%) |
Jul 15, 2016 | 4.700 | 4.739 | 4.370 | 4.390 | 34,190 | -0.27(-5.79%) |
Jul 14, 2016 | 4.600 | 4.880 | 4.300 | 4.660 | 90,062 | +0.06(+1.30%) |
Jul 13, 2016 | 3.820 | 4.700 | 3.820 | 4.600 | 209,473 | +0.83(+22.02%) |
Jul 12, 2016 | 3.738 | 3.790 | 3.710 | 3.770 | 15,162 | +0.02(+0.53%) |
Jul 11, 2016 | 3.570 | 3.770 | 3.570 | 3.750 | 10,932 | +0.08(+2.18%) |
Jul 08, 2016 | 3.580 | 3.750 | 3.500 | 3.670 | 10,635 | +0.17(+4.86%) |
Jul 07, 2016 | 3.460 | 3.500 | 3.320 | 3.500 | 14,002 | +0.29(+9.03%) |
Jul 05, 2016 | 3.350 | 3.372 | 3.180 | 3.210 | 11,899 | -0.13(-3.89%) |
Jul 01, 2016 | 3.190 | 3.340 | 3.340 | 3.340 | 16,600 | +0.15(+4.70%) |
Jun 30, 2016 | 3.245 | 3.260 | 3.090 | 3.190 | 19,398 | -0.07(-2.15%) |
Jun 29, 2016 | 3.360 | 3.360 | 3.260 | 3.260 | 5,094 | -0.10(-2.98%) |
Jun 28, 2016 | 3.390 | 3.390 | 3.310 | 3.360 | 72,272 | +0.10(+3.07%) |
Jun 27, 2016 | 3.370 | 3.400 | 3.090 | 3.260 | 42,631 | -0.02(-0.61%) |
Jun 24, 2016 | 3.350 | 3.375 | 3.270 | 3.280 | 6,491 | -0.11(-3.24%) |
Jun 23, 2016 | 3.440 | 3.450 | 3.390 | 3.390 | 13,931 | -0.04(-1.03%) |
Jun 22, 2016 | 3.400 | 3.431 | 3.400 | 3.425 | 961 | +0.02(+0.45%) |
Jun 21, 2016 | 3.430 | 3.430 | 3.390 | 3.410 | 3,890 | +0.01(+0.29%) |
Jun 20, 2016 | 3.380 | 3.420 | 3.380 | 3.400 | 3,852 | +0.02(+0.59%) |
Jun 17, 2016 | 3.350 | 3.510 | 3.350 | 3.380 | 3,023 | +0.03(+0.90%) |
Jun 16, 2016 | 3.360 | 3.406 | 3.350 | 3.350 | 2,467 | -0.05(-1.47%) |
Jun 15, 2016 | 3.410 | 3.410 | 3.360 | 3.400 | 8,301 | -0.04(-1.16%) |
Jun 14, 2016 | 3.480 | 3.530 | 3.380 | 3.440 | 2,404 | -0.07(-1.99%) |
Jun 13, 2016 | 3.680 | 3.680 | 3.460 | 3.510 | 14,047 | -0.05(-1.40%) |
Jun 10, 2016 | 3.520 | 3.560 | 3.500 | 3.560 | 3,749 | +0.00(+0.00%) |
Jun 09, 2016 | 3.670 | 3.837 | 3.550 | 3.560 | 3,006 | -0.15(-4.04%) |
Jun 08, 2016 | 3.730 | 3.770 | 3.670 | 3.710 | 6,805 | -0.05(-1.33%) |
Jun 07, 2016 | 3.760 | 3.800 | 3.510 | 3.760 | 5,662 | +0.02(+0.53%) |
Jun 06, 2016 | 3.600 | 3.859 | 3.580 | 3.740 | 11,600 | +0.17(+4.76%) |
Jun 03, 2016 | 3.560 | 3.570 | 3.480 | 3.570 | 16,849 | -0.03(-0.83%) |
Jun 02, 2016 | 3.630 | 3.640 | 3.550 | 3.600 | 9,447 | -0.07(-1.91%) |
Jun 01, 2016 | 3.720 | 3.720 | 3.470 | 3.670 | 40,000 | -0.10(-2.65%) |
May 31, 2016 | 3.870 | 3.900 | 3.700 | 3.770 | 14,975 | -0.09(-2.33%) |
May 27, 2016 | 3.840 | 3.860 | 3.860 | 3.860 | 19,900 | +0.02(+0.52%) |
May 26, 2016 | 3.740 | 3.870 | 3.690 | 3.840 | 26,499 | +0.19(+5.21%) |
May 25, 2016 | 3.550 | 3.650 | 3.540 | 3.650 | 10,035 | +0.09(+2.53%) |
May 24, 2016 | 3.510 | 3.590 | 3.510 | 3.560 | 9,515 | +0.04(+1.14%) |
May 23, 2016 | 3.530 | 3.580 | 3.470 | 3.520 | 5,457 | -0.06(-1.68%) |
May 20, 2016 | 3.510 | 3.580 | 3.500 | 3.580 | 1,149 | +0.07(+1.99%) |
May 19, 2016 | 3.500 | 3.560 | 3.380 | 3.510 | 9,991 | +0.00(+0.00%) |
May 18, 2016 | 3.500 | 3.540 | 3.500 | 3.510 | 6,545 | +0.01(+0.29%) |
May 17, 2016 | 3.460 | 3.510 | 3.460 | 3.500 | 3,096 | +0.00(+0.00%) |
May 16, 2016 | 3.470 | 3.540 | 3.390 | 3.500 | 29,229 | +0.09(+2.64%) |
May 13, 2016 | 3.480 | 3.500 | 3.400 | 3.410 | 6,797 | -0.09(-2.57%) |
May 12, 2016 | 3.530 | 3.530 | 3.360 | 3.500 | 35,567 | -0.04(-1.13%) |
May 11, 2016 | 3.580 | 3.580 | 3.520 | 3.540 | 6,030 | +0.00(+0.00%) |
May 10, 2016 | 3.510 | 3.560 | 3.450 | 3.540 | 12,547 | -0.02(-0.56%) |
May 09, 2016 | 3.580 | 3.640 | 3.510 | 3.560 | 10,499 | +0.01(+0.28%) |
May 06, 2016 | 3.500 | 3.670 | 3.430 | 3.550 | 14,705 | +0.05(+1.43%) |
May 05, 2016 | 3.090 | 3.600 | 3.090 | 3.500 | 42,621 | +0.43(+14.01%) |
May 04, 2016 | 3.310 | 3.429 | 3.070 | 3.070 | 46,721 | -0.26(-7.81%) |
May 03, 2016 | 3.300 | 3.340 | 3.300 | 3.330 | 23,816 | +0.08(+2.46%) |
May 02, 2016 | 3.410 | 3.410 | 3.240 | 3.250 | 7,066 | -0.16(-4.69%) |
Apr 29, 2016 | 3.410 | 3.450 | 3.400 | 3.410 | 3,431 | -0.03(-0.87%) |
Apr 28, 2016 | 3.400 | 3.510 | 3.400 | 3.440 | 10,158 | -0.03(-0.86%) |
Apr 27, 2016 | 3.320 | 3.500 | 3.300 | 3.470 | 6,277 | +0.12(+3.58%) |
Apr 26, 2016 | 3.300 | 3.390 | 3.240 | 3.350 | 8,991 | +0.03(+0.90%) |
Apr 25, 2016 | 3.320 | 3.390 | 3.210 | 3.320 | 12,782 | -0.04(-1.19%) |
Apr 22, 2016 | 3.180 | 3.400 | 3.100 | 3.360 | 35,306 | +0.16(+5.00%) |
Apr 21, 2016 | 3.320 | 3.350 | 3.200 | 3.200 | 16,357 | -0.15(-4.48%) |
Apr 20, 2016 | 3.330 | 3.390 | 3.330 | 3.350 | 18,354 | +0.13(+4.04%) |
Apr 19, 2016 | 3.490 | 3.550 | 3.190 | 3.220 | 77,745 | -0.27(-7.74%) |
Apr 18, 2016 | 3.420 | 3.490 | 3.420 | 3.490 | 28,857 | +0.03(+0.87%) |
Apr 15, 2016 | 3.420 | 3.500 | 3.410 | 3.460 | 11,960 | -0.01(-0.29%) |
Apr 14, 2016 | 3.330 | 3.470 | 3.330 | 3.470 | 10,797 | +0.00(+0.00%) |
Apr 13, 2016 | 3.130 | 3.510 | 3.130 | 3.470 | 60,284 | +0.19(+5.79%) |
Apr 12, 2016 | 3.130 | 3.300 | 3.130 | 3.280 | 26,223 | +0.03(+0.92%) |
Apr 11, 2016 | 3.200 | 3.303 | 3.200 | 3.250 | 31,314 | +0.08(+2.52%) |
Apr 08, 2016 | 3.020 | 3.180 | 3.020 | 3.170 | 17,252 | +0.21(+7.09%) |
Apr 07, 2016 | 2.820 | 3.010 | 2.820 | 2.960 | 15,154 | +0.14(+4.96%) |
Apr 06, 2016 | 3.000 | 3.000 | 2.800 | 2.820 | 27,756 | -0.18(-6.00%) |
Apr 05, 2016 | 3.080 | 3.080 | 3.000 | 3.000 | 19,073 | -0.11(-3.54%) |
Apr 04, 2016 | 3.230 | 3.250 | 3.090 | 3.110 | 21,949 | -0.13(-4.01%) |