Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.590 | 9.680 | 9.400 | 9.630 | 2,011,550 | +0.08(+0.84%) |
May 30, 2017 | 9.640 | 9.640 | 9.450 | 9.550 | 3,855,051 | -0.01(-0.10%) |
May 26, 2017 | 9.550 | 9.600 | 9.350 | 9.560 | 1,432,753 | +0.04(+0.42%) |
May 25, 2017 | 9.430 | 9.540 | 9.408 | 9.520 | 1,355,518 | +0.14(+1.49%) |
May 24, 2017 | 9.310 | 9.560 | 9.300 | 9.380 | 1,696,622 | +0.07(+0.75%) |
May 23, 2017 | 9.290 | 9.360 | 9.225 | 9.310 | 1,253,476 | +0.10(+1.09%) |
May 22, 2017 | 8.950 | 9.230 | 8.920 | 9.210 | 1,152,825 | +0.32(+3.60%) |
May 19, 2017 | 9.000 | 9.150 | 8.860 | 8.890 | 1,884,226 | -0.06(-0.67%) |
May 18, 2017 | 8.750 | 8.970 | 8.650 | 8.950 | 2,472,053 | +0.16(+1.82%) |
May 17, 2017 | 9.170 | 9.250 | 8.720 | 8.790 | 1,618,395 | -0.52(-5.59%) |
May 16, 2017 | 9.210 | 9.320 | 9.132 | 9.310 | 1,034,555 | +0.14(+1.53%) |
May 15, 2017 | 9.310 | 9.320 | 9.070 | 9.170 | 1,978,798 | -0.07(-0.76%) |
May 12, 2017 | 9.350 | 9.350 | 9.190 | 9.240 | 1,243,780 | -0.11(-1.18%) |
May 11, 2017 | 9.290 | 9.530 | 9.230 | 9.350 | 1,819,802 | +0.06(+0.65%) |
May 10, 2017 | 9.250 | 9.320 | 9.100 | 9.290 | 1,352,439 | +0.03(+0.32%) |
May 09, 2017 | 9.200 | 9.490 | 9.200 | 9.260 | 2,366,829 | +0.07(+0.76%) |
May 08, 2017 | 8.880 | 9.240 | 8.840 | 9.190 | 2,234,325 | +0.28(+3.14%) |
May 05, 2017 | 8.580 | 8.920 | 8.550 | 8.910 | 3,351,030 | +0.38(+4.45%) |
May 04, 2017 | 7.800 | 9.070 | 7.790 | 8.530 | 4,481,128 | +0.88(+11.50%) |
May 03, 2017 | 7.630 | 7.665 | 7.470 | 7.650 | 1,158,451 | -0.03(-0.39%) |
May 02, 2017 | 7.770 | 7.850 | 7.580 | 7.680 | 1,172,323 | -0.09(-1.16%) |
May 01, 2017 | 7.850 | 7.870 | 7.670 | 7.770 | 1,439,685 | -0.05(-0.58%) |
Apr 28, 2017 | 8.000 | 8.000 | 7.780 | 7.815 | 1,219,270 | -0.14(-1.82%) |
Apr 27, 2017 | 7.830 | 8.000 | 7.830 | 7.960 | 1,428,379 | +0.15(+1.92%) |
Apr 26, 2017 | 7.680 | 7.880 | 7.600 | 7.810 | 1,128,631 | +0.15(+1.96%) |
Apr 25, 2017 | 7.810 | 7.650 | 7.660 | 1,872,919 | +0.03(+0.39%) | |
Apr 24, 2017 | 7.460 | 7.635 | 7.420 | 7.630 | 1,528,772 | +0.27(+3.67%) |
Apr 21, 2017 | 7.380 | 7.425 | 7.345 | 7.360 | 996,230 | -0.02(-0.27%) |
Apr 20, 2017 | 7.500 | 7.540 | 7.360 | 7.380 | 2,022,784 | -0.03(-0.40%) |
Apr 19, 2017 | 7.330 | 7.420 | 7.250 | 7.410 | 1,985,726 | +0.14(+1.93%) |
Apr 18, 2017 | 7.170 | 7.310 | 7.150 | 7.270 | 1,411,215 | +0.07(+0.97%) |
Apr 17, 2017 | 7.050 | 7.220 | 7.050 | 7.200 | 1,018,055 | +0.15(+2.13%) |
Apr 13, 2017 | 6.990 | 7.070 | 6.970 | 7.050 | 1,372,670 | +0.07(+1.00%) |
Apr 12, 2017 | 7.020 | 7.045 | 6.875 | 6.980 | 1,405,546 | -0.06(-0.85%) |
Apr 11, 2017 | 6.920 | 7.050 | 6.830 | 7.040 | 1,656,602 | +0.14(+2.03%) |
Apr 10, 2017 | 7.000 | 7.050 | 6.850 | 6.900 | 1,359,292 | -0.08(-1.15%) |
Apr 07, 2017 | 7.060 | 7.095 | 6.960 | 6.980 | 1,090,218 | -0.10(-1.41%) |
Apr 06, 2017 | 6.950 | 7.090 | 6.910 | 7.080 | 1,621,298 | +0.11(+1.58%) |
Apr 05, 2017 | 7.180 | 7.330 | 6.940 | 6.970 | 1,275,208 | -0.21(-2.92%) |
Apr 04, 2017 | 7.250 | 7.470 | 7.160 | 7.180 | 1,573,480 | -0.18(-2.45%) |
Apr 03, 2017 | 7.600 | 7.600 | 7.270 | 7.360 | 1,482,014 | -0.15(-2.00%) |
Mar 31, 2017 | 7.390 | 7.520 | 7.330 | 7.510 | 3,274,724 | +0.13(+1.76%) |
Mar 30, 2017 | 7.960 | 8.110 | 7.345 | 7.380 | 8,374,534 | +0.92(+14.24%) |
Mar 29, 2017 | 6.550 | 6.555 | 6.364 | 6.460 | 657,423 | -0.07(-1.07%) |
Mar 28, 2017 | 6.470 | 6.600 | 6.460 | 6.530 | 1,022,997 | +0.04(+0.62%) |
Mar 27, 2017 | 6.400 | 6.500 | 6.290 | 6.490 | 1,177,270 | +0.05(+0.78%) |
Mar 24, 2017 | 6.500 | 6.550 | 6.380 | 6.440 | 679,946 | -0.03(-0.46%) |
Mar 23, 2017 | 6.460 | 6.490 | 6.380 | 6.470 | 766,409 | +0.03(+0.47%) |
Mar 22, 2017 | 6.550 | 6.550 | 6.350 | 6.440 | 1,205,598 | -0.11(-1.68%) |
Mar 21, 2017 | 6.750 | 6.750 | 6.530 | 6.550 | 1,159,730 | -0.14(-2.09%) |
Mar 20, 2017 | 6.700 | 6.750 | 6.640 | 6.690 | 1,042,242 | -0.02(-0.30%) |
Mar 17, 2017 | 6.680 | 6.790 | 6.605 | 6.710 | 1,946,108 | +0.00(+0.00%) |
Mar 16, 2017 | 6.640 | 6.760 | 6.620 | 6.710 | 1,219,163 | +0.09(+1.36%) |
Mar 15, 2017 | 6.610 | 6.680 | 6.535 | 6.620 | 1,144,084 | +0.04(+0.61%) |
Mar 14, 2017 | 6.590 | 6.665 | 6.520 | 6.580 | 795,050 | -0.04(-0.60%) |
Mar 13, 2017 | 6.640 | 6.750 | 6.580 | 6.620 | 1,448,002 | -0.02(-0.30%) |
Mar 10, 2017 | 6.760 | 6.830 | 6.580 | 6.640 | 2,349,342 | -0.08(-1.12%) |
Mar 09, 2017 | 6.760 | 6.760 | 6.570 | 6.715 | 1,601,746 | -0.05(-0.81%) |
Mar 08, 2017 | 6.650 | 7.105 | 6.650 | 6.770 | 7,892,326 | +0.67(+10.98%) |
Mar 07, 2017 | 6.030 | 6.170 | 6.020 | 6.100 | 744,823 | +0.05(+0.83%) |
Mar 06, 2017 | 6.110 | 6.130 | 6.000 | 6.050 | 1,180,886 | -0.10(-1.63%) |
Mar 03, 2017 | 6.230 | 6.254 | 6.125 | 6.150 | 1,141,930 | -0.06(-0.97%) |
Mar 02, 2017 | 6.330 | 6.380 | 6.180 | 6.210 | 794,855 | -0.13(-2.05%) |
Mar 01, 2017 | 6.370 | 6.410 | 6.270 | 6.340 | 1,275,848 | +0.09(+1.44%) |
Feb 28, 2017 | 6.550 | 6.580 | 6.220 | 6.250 | 1,690,978 | -0.31(-4.73%) |
Feb 27, 2017 | 6.430 | 6.630 | 6.350 | 6.560 | 2,184,623 | +0.12(+1.86%) |
Feb 24, 2017 | 6.190 | 6.460 | 6.150 | 6.440 | 1,859,353 | +0.22(+3.54%) |
Feb 23, 2017 | 6.370 | 6.430 | 6.175 | 6.220 | 1,378,241 | -0.15(-2.35%) |
Feb 22, 2017 | 6.500 | 6.520 | 6.320 | 6.370 | 1,131,586 | -0.09(-1.39%) |
Feb 21, 2017 | 6.280 | 6.480 | 6.200 | 6.460 | 2,219,201 | +0.27(+4.36%) |
Feb 17, 2017 | 6.190 | 6.190 | 6.190 | 0 | +0.03(+0.49%) | |
Feb 16, 2017 | 6.190 | 6.200 | 6.014 | 6.160 | 1,322,216 | +0.00(+0.00%) |
Feb 15, 2017 | 6.040 | 6.245 | 6.020 | 6.160 | 1,614,404 | +0.16(+2.67%) |
Feb 14, 2017 | 5.750 | 6.010 | 5.750 | 6.000 | 1,313,244 | +0.25(+4.35%) |
Feb 13, 2017 | 5.710 | 5.825 | 5.710 | 5.750 | 953,619 | +0.04(+0.70%) |
Feb 10, 2017 | 5.660 | 5.750 | 5.650 | 5.710 | 573,359 | +0.05(+0.88%) |
Feb 09, 2017 | 5.590 | 5.680 | 5.575 | 5.660 | 798,084 | +0.08(+1.43%) |
Feb 08, 2017 | 5.570 | 5.590 | 5.520 | 5.580 | 669,504 | +0.01(+0.18%) |
Feb 07, 2017 | 5.580 | 5.640 | 5.550 | 5.570 | 1,055,632 | -0.01(-0.18%) |
Feb 06, 2017 | 5.530 | 5.640 | 5.530 | 5.580 | 1,107,030 | +0.03(+0.54%) |
Feb 03, 2017 | 5.610 | 5.610 | 5.460 | 5.550 | 1,174,087 | +0.02(+0.36%) |
Feb 02, 2017 | 5.350 | 5.640 | 5.300 | 5.530 | 2,954,418 | +0.25(+4.73%) |
Feb 01, 2017 | 5.500 | 5.530 | 5.220 | 5.280 | 1,406,772 | -0.25(-4.52%) |
Jan 31, 2017 | 5.470 | 5.530 | 5.410 | 5.530 | 948,087 | +0.02(+0.36%) |
Jan 30, 2017 | 5.480 | 5.535 | 5.340 | 5.510 | 953,188 | +0.02(+0.36%) |
Jan 27, 2017 | 5.490 | 5.550 | 5.450 | 5.490 | 616,552 | +0.03(+0.55%) |
Jan 26, 2017 | 5.610 | 5.630 | 5.455 | 5.460 | 1,000,132 | -0.12(-2.15%) |
Jan 25, 2017 | 5.450 | 5.600 | 5.410 | 5.580 | 1,382,562 | +0.17(+3.14%) |
Jan 24, 2017 | 5.290 | 5.410 | 5.220 | 5.410 | 749,073 | +0.13(+2.46%) |
Jan 23, 2017 | 5.370 | 5.370 | 5.260 | 5.280 | 858,054 | -0.06(-1.12%) |
Jan 20, 2017 | 5.320 | 5.420 | 5.320 | 5.340 | 845,971 | +0.02(+0.38%) |
Jan 19, 2017 | 5.380 | 5.400 | 5.285 | 5.320 | 657,775 | -0.06(-1.12%) |
Jan 18, 2017 | 5.360 | 5.435 | 5.320 | 5.380 | 537,635 | +0.03(+0.56%) |
Jan 17, 2017 | 5.430 | 5.430 | 5.320 | 5.350 | 1,167,555 | +0.00(+0.00%) |
Jan 13, 2017 | 5.350 | 5.350 | 5.350 | 0 | +0.02(+0.38%) | |
Jan 12, 2017 | 5.390 | 5.390 | 5.290 | 5.330 | 1,038,548 | -0.05(-0.93%) |
Jan 11, 2017 | 5.360 | 5.430 | 5.320 | 5.380 | 1,372,485 | +0.04(+0.75%) |
Jan 10, 2017 | 5.390 | 5.450 | 5.310 | 5.340 | 832,659 | -0.03(-0.56%) |
Jan 09, 2017 | 5.310 | 5.485 | 5.300 | 5.370 | 2,113,142 | +0.09(+1.70%) |
Jan 06, 2017 | 5.170 | 5.300 | 5.150 | 5.280 | 1,086,934 | +0.13(+2.52%) |
Jan 05, 2017 | 5.120 | 5.220 | 5.100 | 5.150 | 561,221 | -0.02(-0.39%) |
Jan 04, 2017 | 5.250 | 5.270 | 5.140 | 5.170 | 689,332 | -0.01(-0.19%) |
Jan 03, 2017 | 5.050 | 5.247 | 5.050 | 5.180 | 1,279,575 | +0.15(+2.98%) |
Dec 30, 2016 | 5.030 | 5.030 | 5.030 | 0 | -0.02(-0.40%) | |
Dec 29, 2016 | 5.040 | 5.090 | 4.990 | 5.050 | 494,167 | +0.00(+0.00%) |
Dec 28, 2016 | 5.080 | 5.130 | 5.000 | 5.050 | 468,576 | -0.00(-0.10%) |
Dec 27, 2016 | 5.050 | 5.180 | 5.000 | 5.055 | 577,528 | +0.05(+1.10%) |
Dec 23, 2016 | 5.000 | 5.000 | 5.000 | 0 | +0.08(+1.63%) | |
Dec 22, 2016 | 5.050 | 5.080 | 4.910 | 4.920 | 617,260 | -0.11(-2.19%) |
Dec 21, 2016 | 5.100 | 5.130 | 5.000 | 5.030 | 636,683 | -0.01(-0.20%) |
Dec 20, 2016 | 5.060 | 5.150 | 5.000 | 5.040 | 505,778 | +0.02(+0.40%) |
Dec 19, 2016 | 5.050 | 5.100 | 4.915 | 5.020 | 665,606 | -0.01(-0.20%) |
Dec 16, 2016 | 5.150 | 5.200 | 5.010 | 5.030 | 3,894,777 | -0.07(-1.37%) |
Dec 15, 2016 | 4.950 | 5.130 | 4.900 | 5.100 | 1,135,999 | +0.16(+3.24%) |
Dec 14, 2016 | 4.920 | 4.970 | 4.880 | 4.940 | 683,419 | -0.03(-0.60%) |
Dec 13, 2016 | 4.750 | 5.020 | 4.750 | 4.970 | 1,393,540 | +0.24(+5.07%) |
Dec 12, 2016 | 4.920 | 4.920 | 4.715 | 4.730 | 861,086 | -0.15(-3.07%) |
Dec 09, 2016 | 4.830 | 4.890 | 4.770 | 4.880 | 642,912 | +0.05(+1.04%) |
Dec 08, 2016 | 4.510 | 4.920 | 4.500 | 4.830 | 1,113,549 | +0.32(+7.10%) |
Dec 07, 2016 | 4.370 | 4.560 | 4.370 | 4.510 | 400,407 | +0.14(+3.20%) |
Dec 06, 2016 | 4.410 | 4.457 | 4.360 | 4.370 | 411,035 | -0.06(-1.35%) |
Dec 05, 2016 | 4.290 | 4.460 | 4.284 | 4.430 | 453,965 | +0.15(+3.50%) |
Dec 02, 2016 | 4.290 | 4.320 | 4.250 | 4.280 | 190,145 | -0.01(-0.23%) |
Dec 01, 2016 | 4.240 | 4.340 | 4.220 | 4.290 | 443,723 | +0.06(+1.42%) |
Nov 30, 2016 | 4.470 | 4.500 | 4.170 | 4.230 | 845,581 | -0.25(-5.58%) |
Nov 29, 2016 | 4.510 | 4.550 | 4.470 | 4.480 | 171,782 | -0.01(-0.22%) |
Nov 28, 2016 | 4.570 | 4.575 | 4.425 | 4.490 | 367,496 | -0.05(-1.10%) |
Nov 25, 2016 | 4.560 | 4.580 | 4.530 | 4.540 | 107,338 | -0.05(-1.09%) |
Nov 23, 2016 | 4.590 | 4.590 | 4.590 | 0 | +0.10(+2.23%) | |
Nov 22, 2016 | 4.610 | 4.610 | 4.430 | 4.490 | 502,999 | -0.13(-2.81%) |
Nov 21, 2016 | 4.700 | 4.700 | 4.565 | 4.620 | 364,629 | +0.05(+1.09%) |
Nov 18, 2016 | 4.550 | 4.600 | 4.520 | 4.570 | 517,848 | +0.00(+0.00%) |
Nov 17, 2016 | 4.560 | 4.630 | 4.510 | 4.570 | 602,025 | -0.04(-0.87%) |
Nov 16, 2016 | 4.660 | 4.700 | 4.580 | 4.610 | 547,639 | -0.05(-1.07%) |
Nov 15, 2016 | 4.620 | 4.660 | 4.590 | 4.660 | 407,008 | +0.04(+0.87%) |
Nov 14, 2016 | 4.600 | 4.620 | 4.510 | 4.620 | 748,013 | +0.08(+1.76%) |
Nov 11, 2016 | 4.300 | 4.550 | 4.240 | 4.540 | 958,656 | +0.26(+6.07%) |
Nov 10, 2016 | 4.350 | 4.369 | 4.234 | 4.280 | 790,702 | -0.02(-0.47%) |
Nov 09, 2016 | 4.180 | 4.330 | 4.100 | 4.300 | 817,930 | +0.07(+1.65%) |
Nov 08, 2016 | 4.280 | 4.300 | 4.220 | 4.230 | 784,386 | -0.07(-1.63%) |
Nov 07, 2016 | 4.350 | 4.395 | 4.260 | 4.300 | 670,031 | -0.01(-0.23%) |
Nov 04, 2016 | 4.260 | 4.340 | 4.240 | 4.310 | 639,964 | +0.03(+0.70%) |
Nov 03, 2016 | 4.360 | 4.400 | 4.270 | 4.280 | 389,517 | -0.05(-1.15%) |
Nov 02, 2016 | 4.100 | 4.380 | 4.050 | 4.330 | 1,285,036 | +0.26(+6.39%) |
Nov 01, 2016 | 4.180 | 4.260 | 4.050 | 4.070 | 582,856 | -0.14(-3.33%) |
Oct 31, 2016 | 4.060 | 4.230 | 4.020 | 4.210 | 756,718 | +0.16(+3.95%) |
Oct 28, 2016 | 4.190 | 4.210 | 4.030 | 4.050 | 346,943 | -0.13(-3.11%) |
Oct 27, 2016 | 4.260 | 4.270 | 4.170 | 4.180 | 318,857 | -0.07(-1.65%) |
Oct 26, 2016 | 4.300 | 4.340 | 4.210 | 4.250 | 803,876 | -0.03(-0.70%) |
Oct 25, 2016 | 4.080 | 4.300 | 4.080 | 4.280 | 1,854,288 | +0.18(+4.39%) |
Oct 24, 2016 | 4.080 | 4.170 | 4.080 | 4.100 | 502,894 | +0.04(+0.99%) |
Oct 21, 2016 | 4.050 | 4.119 | 4.030 | 4.060 | 376,395 | -0.02(-0.49%) |
Oct 20, 2016 | 4.140 | 4.190 | 4.080 | 4.080 | 430,767 | -0.08(-1.92%) |
Oct 19, 2016 | 4.170 | 4.180 | 4.100 | 4.160 | 354,270 | +0.03(+0.73%) |
Oct 18, 2016 | 4.220 | 4.230 | 4.090 | 4.130 | 480,464 | -0.01(-0.24%) |
Oct 17, 2016 | 4.100 | 4.180 | 4.070 | 4.140 | 723,612 | +0.00(+0.00%) |
Oct 14, 2016 | 4.390 | 4.390 | 4.070 | 4.140 | 1,220,691 | -0.27(-6.12%) |
Oct 13, 2016 | 4.430 | 4.530 | 4.380 | 4.410 | 469,233 | -0.04(-0.90%) |
Oct 12, 2016 | 4.410 | 4.550 | 4.370 | 4.450 | 375,621 | +0.02(+0.34%) |
Oct 11, 2016 | 4.620 | 4.660 | 4.410 | 4.435 | 392,216 | -0.22(-4.62%) |
Oct 10, 2016 | 4.580 | 4.700 | 4.450 | 4.650 | 390,075 | +0.06(+1.31%) |
Oct 07, 2016 | 4.570 | 4.670 | 4.540 | 4.590 | 408,074 | +0.00(+0.00%) |
Oct 06, 2016 | 4.640 | 4.710 | 4.550 | 4.590 | 517,834 | -0.05(-1.08%) |
Oct 05, 2016 | 4.640 | 4.690 | 4.600 | 4.640 | 325,436 | +0.04(+0.87%) |
Oct 04, 2016 | 4.600 | 4.670 | 4.570 | 4.600 | 521,165 | -0.02(-0.43%) |
Oct 03, 2016 | 4.520 | 4.630 | 4.480 | 4.620 | 753,579 | +0.13(+2.90%) |
Sep 30, 2016 | 4.520 | 4.560 | 4.480 | 4.490 | 640,156 | -0.03(-0.66%) |
Sep 29, 2016 | 4.550 | 4.570 | 4.490 | 4.520 | 404,669 | -0.02(-0.44%) |
Sep 28, 2016 | 4.480 | 4.580 | 4.440 | 4.540 | 713,819 | +0.05(+1.11%) |
Sep 27, 2016 | 4.420 | 4.520 | 4.420 | 4.490 | 713,140 | +0.04(+0.90%) |
Sep 26, 2016 | 4.480 | 4.590 | 4.420 | 4.450 | 843,480 | -0.04(-0.89%) |
Sep 23, 2016 | 4.450 | 4.510 | 4.390 | 4.490 | 677,370 | +0.00(+0.00%) |
Sep 22, 2016 | 4.500 | 4.510 | 4.450 | 4.490 | 792,966 | -0.01(-0.22%) |
Sep 21, 2016 | 4.430 | 4.500 | 4.380 | 4.500 | 801,776 | +0.09(+2.04%) |
Sep 20, 2016 | 4.410 | 4.490 | 4.360 | 4.410 | 810,837 | +0.01(+0.23%) |
Sep 19, 2016 | 4.250 | 4.400 | 4.250 | 4.400 | 567,020 | +0.17(+4.02%) |
Sep 16, 2016 | 4.370 | 4.400 | 4.125 | 4.230 | 932,207 | -0.14(-3.20%) |
Sep 15, 2016 | 4.160 | 4.400 | 4.140 | 4.370 | 1,152,241 | +0.36(+8.98%) |
Sep 14, 2016 | 3.850 | 4.050 | 3.792 | 4.010 | 777,391 | +0.26(+6.93%) |
Sep 13, 2016 | 3.900 | 3.910 | 3.750 | 3.750 | 419,320 | -0.11(-2.85%) |
Sep 12, 2016 | 3.760 | 3.860 | 3.760 | 3.860 | 193,852 | +0.05(+1.31%) |
Sep 09, 2016 | 3.910 | 3.950 | 3.810 | 3.810 | 281,441 | -0.14(-3.54%) |
Sep 08, 2016 | 3.930 | 3.970 | 3.910 | 3.950 | 168,496 | +0.01(+0.25%) |
Sep 07, 2016 | 3.950 | 4.010 | 3.940 | 3.940 | 356,881 | +0.01(+0.25%) |
Sep 06, 2016 | 3.910 | 3.950 | 3.881 | 3.930 | 410,524 | +0.04(+1.03%) |
Sep 02, 2016 | 3.930 | 3.890 | 3.890 | 3.890 | 194,900 | +0.00(+0.00%) |
Sep 01, 2016 | 3.930 | 3.980 | 3.860 | 3.890 | 329,164 | -0.04(-1.02%) |
Aug 31, 2016 | 3.940 | 3.980 | 3.890 | 3.930 | 394,719 | +0.02(+0.51%) |
Aug 30, 2016 | 3.930 | 3.970 | 3.880 | 3.910 | 170,084 | -0.03(-0.76%) |
Aug 29, 2016 | 3.950 | 3.950 | 3.890 | 3.940 | 249,258 | +0.03(+0.77%) |
Aug 26, 2016 | 3.960 | 3.970 | 3.870 | 3.910 | 321,715 | -0.02(-0.51%) |
Aug 25, 2016 | 3.880 | 3.970 | 3.880 | 3.930 | 307,952 | +0.01(+0.26%) |
Aug 24, 2016 | 3.990 | 3.990 | 3.890 | 3.920 | 242,633 | -0.04(-1.01%) |
Aug 23, 2016 | 3.930 | 3.995 | 3.920 | 3.960 | 629,680 | +0.06(+1.54%) |
Aug 22, 2016 | 3.860 | 3.930 | 3.860 | 3.900 | 201,845 | +0.00(+0.00%) |
Aug 19, 2016 | 3.930 | 3.970 | 3.890 | 3.900 | 426,742 | -0.04(-1.02%) |
Aug 18, 2016 | 3.960 | 4.000 | 3.910 | 3.940 | 267,768 | -0.01(-0.25%) |
Aug 17, 2016 | 3.980 | 4.000 | 3.930 | 3.950 | 239,211 | -0.05(-1.25%) |
Aug 16, 2016 | 4.000 | 4.000 | 3.920 | 4.000 | 363,905 | +0.00(+0.00%) |
Aug 15, 2016 | 3.990 | 4.060 | 3.980 | 4.000 | 407,755 | +0.01(+0.25%) |
Aug 12, 2016 | 4.040 | 4.090 | 3.930 | 3.990 | 354,409 | -0.06(-1.48%) |
Aug 11, 2016 | 3.790 | 4.100 | 3.760 | 4.050 | 469,823 | +0.08(+2.02%) |
Aug 10, 2016 | 4.070 | 4.110 | 3.950 | 3.970 | 274,003 | -0.13(-3.17%) |
Aug 09, 2016 | 4.030 | 4.160 | 4.000 | 4.100 | 884,652 | +0.10(+2.50%) |
Aug 08, 2016 | 3.980 | 4.010 | 3.940 | 4.000 | 527,259 | +0.02(+0.50%) |
Aug 05, 2016 | 3.900 | 3.980 | 3.820 | 3.980 | 480,273 | +0.11(+2.84%) |
Aug 04, 2016 | 3.880 | 4.000 | 3.700 | 3.870 | 739,515 | -0.01(-0.26%) |
Aug 03, 2016 | 3.800 | 3.970 | 3.770 | 3.880 | 659,964 | +0.04(+1.04%) |
Aug 02, 2016 | 3.770 | 3.855 | 3.740 | 3.840 | 643,801 | +0.04(+1.05%) |
Aug 01, 2016 | 3.850 | 3.890 | 3.730 | 3.800 | 819,230 | -0.09(-2.31%) |
Jul 29, 2016 | 3.850 | 3.940 | 3.810 | 3.890 | 389,289 | +0.03(+0.78%) |
Jul 28, 2016 | 3.860 | 3.870 | 3.840 | 3.860 | 368,858 | -0.05(-1.28%) |
Jul 27, 2016 | 3.880 | 3.910 | 3.790 | 3.910 | 573,854 | +0.02(+0.51%) |
Jul 26, 2016 | 3.900 | 3.950 | 3.820 | 3.890 | 365,764 | +0.00(+0.00%) |
Jul 25, 2016 | 3.870 | 3.910 | 3.790 | 3.890 | 298,388 | +0.01(+0.26%) |
Jul 22, 2016 | 3.870 | 3.890 | 3.780 | 3.880 | 444,744 | +0.02(+0.52%) |
Jul 21, 2016 | 3.720 | 3.910 | 3.700 | 3.860 | 1,364,058 | +0.13(+3.49%) |
Jul 20, 2016 | 3.660 | 3.770 | 3.650 | 3.730 | 531,569 | +0.09(+2.47%) |
Jul 19, 2016 | 3.610 | 3.730 | 3.590 | 3.640 | 374,308 | +0.01(+0.28%) |
Jul 18, 2016 | 3.630 | 3.695 | 3.610 | 3.630 | 332,608 | -0.01(-0.27%) |
Jul 15, 2016 | 3.640 | 3.685 | 3.555 | 3.640 | 780,680 | +0.03(+0.83%) |
Jul 14, 2016 | 3.620 | 3.700 | 3.580 | 3.610 | 435,195 | +0.02(+0.56%) |
Jul 13, 2016 | 3.610 | 3.640 | 3.565 | 3.590 | 617,254 | -0.01(-0.28%) |
Jul 12, 2016 | 3.640 | 3.660 | 3.595 | 3.600 | 508,946 | -0.04(-1.10%) |
Jul 11, 2016 | 3.520 | 3.640 | 3.500 | 3.640 | 523,663 | +0.10(+2.82%) |
Jul 08, 2016 | 3.410 | 3.540 | 3.370 | 3.540 | 606,737 | +0.17(+5.04%) |
Jul 07, 2016 | 3.380 | 3.430 | 3.360 | 3.370 | 472,879 | -0.04(-1.17%) |
Jul 05, 2016 | 3.440 | 3.480 | 3.400 | 3.410 | 306,341 | -0.04(-1.16%) |
Jul 01, 2016 | 3.370 | 3.450 | 3.450 | 3.450 | 721,800 | +0.06(+1.77%) |
Jun 30, 2016 | 3.360 | 3.410 | 3.325 | 3.390 | 831,803 | +0.05(+1.50%) |
Jun 29, 2016 | 3.190 | 3.380 | 3.170 | 3.340 | 577,134 | +0.16(+5.03%) |
Jun 28, 2016 | 3.190 | 3.240 | 3.150 | 3.180 | 562,257 | +0.03(+0.95%) |
Jun 27, 2016 | 3.250 | 3.280 | 3.070 | 3.150 | 935,433 | -0.14(-4.26%) |
Jun 24, 2016 | 3.400 | 3.420 | 3.270 | 3.290 | 2,925,634 | -0.29(-8.10%) |
Jun 23, 2016 | 3.540 | 3.600 | 3.540 | 3.580 | 246,268 | +0.05(+1.42%) |
Jun 22, 2016 | 3.560 | 3.580 | 3.490 | 3.530 | 303,302 | -0.01(-0.28%) |
Jun 21, 2016 | 3.600 | 3.610 | 3.500 | 3.540 | 332,666 | -0.04(-1.12%) |
Jun 20, 2016 | 3.560 | 3.615 | 3.560 | 3.580 | 248,877 | +0.06(+1.70%) |
Jun 17, 2016 | 3.590 | 3.590 | 3.500 | 3.520 | 547,993 | -0.08(-2.22%) |
Jun 16, 2016 | 3.560 | 3.620 | 3.520 | 3.600 | 177,969 | +0.03(+0.84%) |
Jun 15, 2016 | 3.560 | 3.620 | 3.500 | 3.570 | 154,539 | +0.02(+0.56%) |
Jun 14, 2016 | 3.500 | 3.580 | 3.490 | 3.550 | 300,527 | +0.03(+0.85%) |
Jun 13, 2016 | 3.490 | 3.530 | 3.480 | 3.520 | 376,433 | +0.00(+0.00%) |
Jun 10, 2016 | 3.500 | 3.560 | 3.490 | 3.520 | 474,264 | -0.02(-0.56%) |
Jun 09, 2016 | 3.700 | 3.700 | 3.530 | 3.540 | 637,687 | -0.19(-5.09%) |
Jun 08, 2016 | 3.670 | 3.740 | 3.640 | 3.730 | 481,110 | +0.06(+1.63%) |
Jun 07, 2016 | 3.680 | 3.720 | 3.650 | 3.670 | 460,724 | -0.02(-0.54%) |
Jun 06, 2016 | 3.700 | 3.710 | 3.640 | 3.690 | 488,475 | +0.01(+0.27%) |
Jun 03, 2016 | 3.780 | 3.800 | 3.640 | 3.680 | 370,312 | -0.10(-2.65%) |
Jun 02, 2016 | 3.720 | 3.810 | 3.680 | 3.780 | 321,842 | +0.02(+0.53%) |