Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.541 | 4.800 | 4.541 | 4.800 | 7,173 | +0.10(+2.13%) |
Jul 28, 2017 | 4.540 | 4.700 | 4.540 | 4.700 | 9,444 | -0.08(-1.67%) |
Jul 27, 2017 | 4.550 | 4.790 | 4.550 | 4.780 | 1,139 | +0.12(+2.58%) |
Jul 26, 2017 | 4.660 | 4.660 | 4.560 | 4.660 | 3,443 | +0.01(+0.22%) |
Jul 25, 2017 | 4.790 | 4.800 | 4.540 | 4.650 | 1,434 | +0.04(+0.87%) |
Jul 24, 2017 | 4.820 | 4.820 | 4.490 | 4.610 | 21,962 | -0.21(-4.36%) |
Jul 21, 2017 | 4.810 | 4.820 | 4.810 | 4.820 | 282 | +0.00(+0.00%) |
Jul 20, 2017 | 4.720 | 4.820 | 4.690 | 4.820 | 17,779 | +0.13(+2.77%) |
Jul 19, 2017 | 4.595 | 4.700 | 4.580 | 4.690 | 6,422 | +0.12(+2.63%) |
Jul 18, 2017 | 4.750 | 4.620 | 4.570 | 4,008 | -0.05(-1.08%) | |
Jul 17, 2017 | 4.611 | 4.800 | 4.540 | 4.620 | 2,215 | +0.03(+0.65%) |
Jul 14, 2017 | 4.711 | 4.711 | 4.590 | 4.590 | 1,972 | +0.06(+1.32%) |
Jul 13, 2017 | 4.540 | 4.540 | 4.510 | 4.530 | 3,436 | +0.00(+0.00%) |
Jul 12, 2017 | 4.650 | 4.650 | 4.460 | 4.530 | 12,449 | -0.09(-1.95%) |
Jul 11, 2017 | 4.410 | 4.650 | 4.410 | 4.620 | 8,706 | +0.22(+5.00%) |
Jul 10, 2017 | 4.400 | 4.400 | 4.400 | 4.400 | 354 | -0.21(-4.66%) |
Jul 07, 2017 | 4.700 | 4.700 | 4.595 | 4.615 | 1,666 | +0.04(+0.98%) |
Jul 06, 2017 | 4.700 | 4.700 | 4.382 | 4.570 | 353 | -0.15(-3.18%) |
Jul 05, 2017 | 4.610 | 4.720 | 4.370 | 4.720 | 4,626 | +0.00(+0.00%) |
Jul 03, 2017 | 4.560 | 4.720 | 4.555 | 4.720 | 3,575 | +0.18(+3.96%) |
Jun 30, 2017 | 4.730 | 4.730 | 4.220 | 4.540 | 15,082 | -0.18(-3.81%) |
Jun 29, 2017 | 4.800 | 4.800 | 4.720 | 4.720 | 5,367 | -0.10(-2.07%) |
Jun 28, 2017 | 4.820 | 4.820 | 4.810 | 4.820 | 1,588 | +0.00(+0.00%) |
Jun 27, 2017 | 4.820 | 4.820 | 4.820 | 4.820 | 212 | +0.00(+0.00%) |
Jun 26, 2017 | 4.820 | 4.840 | 4.720 | 4.820 | 4,252 | -0.01(-0.21%) |
Jun 23, 2017 | 4.840 | 4.840 | 4.740 | 4.830 | 6,981 | -0.01(-0.21%) |
Jun 22, 2017 | 4.860 | 4.860 | 4.732 | 4.840 | 5,057 | +0.00(+0.00%) |
Jun 21, 2017 | 4.830 | 4.850 | 4.830 | 4.840 | 12,426 | +0.00(+0.00%) |
Jun 20, 2017 | 4.890 | 4.890 | 4.787 | 4.840 | 10,558 | -0.03(-0.62%) |
Jun 19, 2017 | 4.650 | 4.900 | 4.650 | 4.870 | 27,087 | +0.24(+5.18%) |
Jun 16, 2017 | 4.750 | 4.900 | 4.630 | 4.630 | 51,248 | -0.20(-4.14%) |
Jun 15, 2017 | 4.770 | 4.830 | 4.620 | 4.830 | 24,184 | +0.07(+1.47%) |
Jun 14, 2017 | 4.900 | 4.900 | 4.700 | 4.760 | 9,619 | -0.14(-2.86%) |
Jun 13, 2017 | 5.000 | 5.000 | 4.630 | 4.900 | 67,384 | -0.05(-1.01%) |
Jun 12, 2017 | 4.400 | 4.980 | 4.220 | 4.950 | 74,968 | +0.06(+1.23%) |
Jun 09, 2017 | 4.000 | 4.900 | 3.950 | 4.890 | 295,358 | +0.91(+22.86%) |
Jun 08, 2017 | 3.720 | 4.000 | 3.606 | 3.980 | 129,601 | +0.07(+1.79%) |
Jun 07, 2017 | 3.630 | 3.970 | 3.610 | 3.910 | 90,320 | +0.31(+8.76%) |
Jun 06, 2017 | 3.733 | 3.880 | 3.580 | 3.595 | 94,534 | -0.20(-5.39%) |
Jun 05, 2017 | 3.620 | 3.970 | 3.540 | 3.800 | 35,318 | +0.13(+3.54%) |
Jun 02, 2017 | 3.820 | 3.820 | 3.550 | 3.670 | 15,136 | +0.00(+0.00%) |
Jun 01, 2017 | 3.624 | 3.710 | 3.610 | 3.670 | 5,342 | +0.12(+3.38%) |
May 31, 2017 | 3.480 | 3.554 | 3.480 | 3.550 | 10,211 | +0.09(+2.74%) |
May 30, 2017 | 3.480 | 3.550 | 3.400 | 3.455 | 15,820 | -0.09(-2.66%) |
May 26, 2017 | 3.520 | 3.570 | 3.460 | 3.550 | 14,630 | +0.01(+0.28%) |
May 25, 2017 | 3.537 | 3.560 | 3.500 | 3.540 | 5,728 | +0.01(+0.28%) |
May 24, 2017 | 3.530 | 3.530 | 3.500 | 3.530 | 3,263 | +0.08(+2.32%) |
May 23, 2017 | 3.500 | 3.500 | 3.423 | 3.450 | 13,229 | -0.06(-1.71%) |
May 22, 2017 | 3.600 | 3.610 | 3.510 | 3.510 | 3,162 | -0.06(-1.68%) |
May 19, 2017 | 3.510 | 3.600 | 3.510 | 3.570 | 28,491 | +0.04(+1.13%) |
May 18, 2017 | 3.600 | 3.600 | 3.520 | 3.530 | 1,452 | +0.01(+0.28%) |
May 17, 2017 | 3.589 | 3.589 | 3.510 | 3.520 | 4,574 | +0.01(+0.28%) |
May 16, 2017 | 3.520 | 3.560 | 3.500 | 3.510 | 10,618 | -0.07(-1.96%) |
May 15, 2017 | 3.750 | 3.750 | 3.580 | 3.580 | 974 | +0.02(+0.56%) |
May 12, 2017 | 3.530 | 3.730 | 3.530 | 3.560 | 65,914 | -0.04(-1.11%) |
May 11, 2017 | 3.600 | 3.600 | 3.520 | 3.600 | 8,800 | +0.00(+0.00%) |
May 10, 2017 | 3.660 | 3.670 | 3.470 | 3.600 | 41,817 | -0.20(-5.26%) |
May 09, 2017 | 3.710 | 3.800 | 3.650 | 3.800 | 15,763 | -0.03(-0.78%) |
May 08, 2017 | 3.750 | 3.900 | 3.620 | 3.830 | 44,469 | +0.17(+4.64%) |
May 05, 2017 | 3.630 | 3.920 | 3.610 | 3.660 | 34,326 | +0.03(+0.83%) |
May 04, 2017 | 3.670 | 3.670 | 3.530 | 3.630 | 26,075 | -0.07(-1.89%) |
May 03, 2017 | 3.660 | 3.740 | 3.660 | 3.700 | 7,300 | +0.00(+0.02%) |
May 02, 2017 | 3.740 | 3.780 | 3.650 | 3.699 | 33,175 | -0.00(-0.02%) |
May 01, 2017 | 3.660 | 3.710 | 3.660 | 3.700 | 7,340 | +0.05(+1.37%) |
Apr 28, 2017 | 3.990 | 3.990 | 3.650 | 3.650 | 12,348 | -0.05(-1.35%) |
Apr 27, 2017 | 3.809 | 3.809 | 3.680 | 3.700 | 10,529 | +0.00(+0.00%) |
Apr 26, 2017 | 3.780 | 4.050 | 3.680 | 3.700 | 25,301 | -0.08(-2.12%) |
Apr 25, 2017 | 3.930 | 3.930 | 3.720 | 3.780 | 19,563 | -0.21(-5.26%) |
Apr 24, 2017 | 3.720 | 4.050 | 3.720 | 3.990 | 38,974 | +0.29(+7.84%) |
Apr 21, 2017 | 3.770 | 3.770 | 3.700 | 3.700 | 14,100 | -0.05(-1.33%) |
Apr 20, 2017 | 3.700 | 3.870 | 3.700 | 3.750 | 6,298 | +0.09(+2.46%) |
Apr 19, 2017 | 3.740 | 3.790 | 3.650 | 3.660 | 28,231 | -0.02(-0.54%) |
Apr 18, 2017 | 3.670 | 3.720 | 3.660 | 3.680 | 6,904 | +0.01(+0.27%) |
Apr 17, 2017 | 3.620 | 3.730 | 3.620 | 3.670 | 4,699 | +0.00(+0.00%) |
Apr 13, 2017 | 3.740 | 3.740 | 3.670 | 3.670 | 373 | +0.02(+0.55%) |
Apr 12, 2017 | 3.920 | 3.920 | 3.650 | 3.650 | 9,787 | -0.18(-4.70%) |
Apr 11, 2017 | 3.900 | 3.934 | 3.711 | 3.830 | 18,873 | -0.07(-1.79%) |
Apr 10, 2017 | 4.150 | 4.150 | 3.860 | 3.900 | 21,568 | +0.01(+0.25%) |
Apr 07, 2017 | 4.120 | 4.120 | 3.870 | 3.890 | 26,582 | +0.04(+1.04%) |
Apr 06, 2017 | 3.810 | 3.970 | 3.810 | 3.850 | 47,620 | -0.01(-0.26%) |
Apr 05, 2017 | 4.030 | 4.030 | 3.730 | 3.860 | 15,018 | -0.04(-1.03%) |
Apr 04, 2017 | 4.160 | 4.160 | 3.840 | 3.900 | 13,783 | +0.08(+2.09%) |
Apr 03, 2017 | 3.760 | 3.830 | 3.740 | 3.820 | 8,024 | +0.02(+0.53%) |
Mar 31, 2017 | 3.850 | 3.940 | 3.800 | 3.800 | 6,043 | -0.13(-3.31%) |
Mar 30, 2017 | 3.900 | 3.930 | 3.720 | 3.930 | 12,654 | +0.03(+0.77%) |
Mar 29, 2017 | 3.820 | 3.950 | 3.820 | 3.900 | 2,773 | -0.04(-1.12%) |
Mar 28, 2017 | 3.910 | 3.944 | 3.900 | 3.944 | 1,001 | +0.13(+3.52%) |
Mar 27, 2017 | 3.880 | 4.060 | 3.750 | 3.810 | 17,371 | -0.14(-3.62%) |
Mar 24, 2017 | 3.980 | 4.080 | 3.950 | 3.953 | 20,585 | -0.01(-0.17%) |
Mar 23, 2017 | 3.760 | 3.990 | 3.750 | 3.960 | 25,856 | +0.20(+5.32%) |
Mar 22, 2017 | 3.700 | 3.790 | 3.540 | 3.760 | 9,193 | +0.12(+3.30%) |
Mar 21, 2017 | 3.720 | 3.750 | 3.640 | 3.640 | 11,227 | +0.01(+0.28%) |
Mar 20, 2017 | 3.660 | 3.750 | 3.530 | 3.630 | 16,477 | -0.03(-0.82%) |
Mar 17, 2017 | 3.740 | 3.790 | 3.550 | 3.660 | 25,028 | -0.11(-2.92%) |
Mar 16, 2017 | 3.690 | 3.790 | 3.690 | 3.770 | 5,088 | +0.19(+5.31%) |
Mar 15, 2017 | 3.640 | 3.717 | 3.565 | 3.580 | 14,447 | -0.07(-1.92%) |
Mar 14, 2017 | 3.610 | 3.690 | 3.480 | 3.650 | 16,135 | +0.00(+0.00%) |
Mar 13, 2017 | 3.700 | 3.700 | 3.600 | 3.650 | 3,520 | -0.05(-1.35%) |
Mar 10, 2017 | 3.710 | 3.941 | 3.700 | 3.700 | 28,704 | -0.05(-1.33%) |
Mar 09, 2017 | 3.560 | 3.750 | 3.510 | 3.750 | 22,126 | +0.19(+5.41%) |
Mar 08, 2017 | 3.559 | 3.620 | 3.500 | 3.557 | 16,353 | -0.02(-0.63%) |
Mar 07, 2017 | 3.680 | 3.780 | 3.420 | 3.580 | 18,916 | -0.13(-3.50%) |
Mar 06, 2017 | 3.870 | 3.980 | 3.710 | 3.710 | 16,802 | +0.00(+0.00%) |
Mar 03, 2017 | 3.760 | 3.830 | 3.660 | 3.710 | 39,683 | -0.13(-3.39%) |
Mar 02, 2017 | 3.700 | 3.850 | 3.640 | 3.840 | 37,627 | +0.10(+2.67%) |
Mar 01, 2017 | 3.830 | 3.910 | 3.710 | 3.740 | 5,970 | -0.03(-0.80%) |
Feb 28, 2017 | 3.820 | 3.830 | 3.710 | 3.770 | 14,861 | -0.13(-3.46%) |
Feb 27, 2017 | 3.820 | 3.905 | 3.820 | 3.905 | 10,231 | +0.07(+1.96%) |
Feb 24, 2017 | 3.850 | 3.850 | 3.820 | 3.830 | 5,283 | -0.08(-2.05%) |
Feb 23, 2017 | 3.900 | 4.100 | 3.781 | 3.910 | 47,842 | +0.00(+0.00%) |
Feb 22, 2017 | 3.910 | 3.940 | 3.685 | 3.910 | 14,976 | -0.03(-0.76%) |
Feb 21, 2017 | 3.650 | 3.950 | 3.650 | 3.940 | 8,676 | +0.23(+6.20%) |
Feb 17, 2017 | 3.710 | 3.710 | 3.710 | 0 | +0.06(+1.64%) | |
Feb 16, 2017 | 3.690 | 3.720 | 3.650 | 3.650 | 6,195 | -0.01(-0.27%) |
Feb 15, 2017 | 3.750 | 3.811 | 3.660 | 3.660 | 7,501 | -0.09(-2.40%) |
Feb 14, 2017 | 3.785 | 3.789 | 3.660 | 3.750 | 3,728 | +0.06(+1.63%) |
Feb 13, 2017 | 3.645 | 3.880 | 3.600 | 3.690 | 62,906 | +0.15(+4.24%) |
Feb 10, 2017 | 3.473 | 3.540 | 3.380 | 3.540 | 19,075 | +0.10(+2.91%) |
Feb 09, 2017 | 3.270 | 3.465 | 3.250 | 3.440 | 13,881 | +0.26(+8.18%) |
Feb 08, 2017 | 3.230 | 3.230 | 3.000 | 3.180 | 20,116 | -0.05(-1.60%) |
Feb 07, 2017 | 3.180 | 3.345 | 3.180 | 3.232 | 4,671 | -0.22(-6.32%) |
Feb 06, 2017 | 3.490 | 3.490 | 3.356 | 3.450 | 520 | +0.02(+0.58%) |
Feb 03, 2017 | 3.740 | 3.740 | 3.130 | 3.430 | 5,241 | -0.09(-2.56%) |
Feb 02, 2017 | 3.250 | 3.752 | 3.249 | 3.520 | 32,978 | +0.36(+11.39%) |
Feb 01, 2017 | 2.970 | 3.325 | 2.970 | 3.160 | 28,989 | +0.12(+3.95%) |
Jan 31, 2017 | 3.015 | 3.040 | 3.010 | 3.040 | 1,674 | +0.07(+2.36%) |
Jan 30, 2017 | 3.050 | 3.089 | 2.970 | 2.970 | 3,572 | -0.08(-2.62%) |
Jan 27, 2017 | 3.090 | 3.090 | 3.050 | 3.050 | 5,388 | -0.01(-0.33%) |
Jan 26, 2017 | 3.050 | 3.140 | 3.050 | 3.060 | 2,536 | +0.04(+1.32%) |
Jan 25, 2017 | 3.020 | 3.140 | 3.020 | 3.020 | 1,214 | +0.04(+1.34%) |
Jan 24, 2017 | 3.106 | 3.120 | 2.980 | 2.980 | 10,858 | -0.12(-3.87%) |
Jan 23, 2017 | 3.200 | 3.200 | 3.075 | 3.100 | 13,161 | +0.13(+4.31%) |
Jan 20, 2017 | 3.120 | 3.194 | 2.955 | 2.972 | 25,196 | -0.14(-4.44%) |
Jan 19, 2017 | 3.250 | 3.250 | 3.110 | 3.110 | 6,541 | -0.11(-3.55%) |
Jan 18, 2017 | 3.460 | 3.490 | 3.224 | 3.224 | 1,551 | -0.08(-2.29%) |
Jan 17, 2017 | 3.445 | 3.445 | 3.280 | 3.300 | 9,101 | -0.11(-3.34%) |
Jan 13, 2017 | 3.414 | 3.414 | 3.414 | 0 | +0.01(+0.41%) | |
Jan 12, 2017 | 3.580 | 3.700 | 3.400 | 3.400 | 12,059 | -0.14(-3.95%) |
Jan 11, 2017 | 3.610 | 3.610 | 3.330 | 3.540 | 13,588 | -0.11(-3.01%) |
Jan 10, 2017 | 3.690 | 3.690 | 3.630 | 3.650 | 2,590 | -0.04(-1.08%) |
Jan 09, 2017 | 3.663 | 3.690 | 3.661 | 3.690 | 960 | -0.11(-2.79%) |
Jan 06, 2017 | 3.980 | 3.980 | 3.796 | 3.796 | 1,881 | -0.10(-2.66%) |
Jan 05, 2017 | 3.815 | 3.900 | 3.815 | 3.900 | 576 | -0.09(-2.26%) |
Jan 04, 2017 | 3.875 | 3.990 | 3.780 | 3.990 | 5,415 | +0.05(+1.27%) |
Jan 03, 2017 | 3.810 | 3.940 | 3.631 | 3.940 | 1,904 | +0.22(+6.05%) |
Dec 30, 2016 | 3.715 | 3.715 | 3.715 | 0 | -0.12(-3.11%) | |
Dec 29, 2016 | 3.850 | 4.100 | 3.735 | 3.834 | 6,856 | +0.21(+5.92%) |
Dec 28, 2016 | 3.600 | 3.850 | 3.430 | 3.620 | 11,983 | -0.10(-2.82%) |
Dec 27, 2016 | 3.725 | 3.725 | 3.725 | 3.725 | 303 | -0.10(-2.74%) |
Dec 23, 2016 | 3.830 | 3.830 | 3.830 | 0 | +0.13(+3.51%) | |
Dec 22, 2016 | 3.640 | 3.700 | 3.640 | 3.700 | 1,584 | +0.05(+1.23%) |
Dec 21, 2016 | 3.700 | 3.700 | 3.655 | 3.655 | 1,036 | -0.10(-2.60%) |
Dec 19, 2016 | 3.752 | 3.752 | 3.752 | 50 | -0.10(-2.55%) | |
Dec 16, 2016 | 3.925 | 3.925 | 3.850 | 3.851 | 3,192 | -0.09(-2.37%) |
Dec 15, 2016 | 3.944 | 3.944 | 3.944 | 3.944 | 322 | +0.09(+2.29%) |
Dec 14, 2016 | 4.020 | 4.020 | 3.850 | 3.856 | 1,266 | -0.16(-4.09%) |
Dec 13, 2016 | 4.025 | 4.093 | 4.020 | 4.020 | 2,612 | +0.17(+4.42%) |
Dec 12, 2016 | 3.980 | 3.980 | 3.850 | 3.850 | 4,441 | -0.14(-3.44%) |
Dec 09, 2016 | 3.997 | 4.000 | 3.850 | 3.987 | 3,998 | +0.13(+3.38%) |
Dec 08, 2016 | 3.830 | 3.860 | 3.830 | 3.857 | 717 | +0.03(+0.70%) |
Dec 07, 2016 | 4.010 | 4.010 | 3.830 | 3.830 | 1,901 | +0.00(+0.00%) |
Dec 06, 2016 | 4.100 | 4.100 | 3.830 | 3.830 | 654 | -0.37(-8.81%) |
Dec 05, 2016 | 3.670 | 4.200 | 3.600 | 4.200 | 14,333 | +0.50(+13.51%) |
Dec 02, 2016 | 4.000 | 4.000 | 3.700 | 3.700 | 8,391 | -0.09(-2.37%) |
Dec 01, 2016 | 3.700 | 3.980 | 3.690 | 3.790 | 20,289 | -0.15(-3.81%) |
Nov 30, 2016 | 4.000 | 4.060 | 3.800 | 3.940 | 2,925 | -0.14(-3.43%) |
Nov 29, 2016 | 4.080 | 4.130 | 4.080 | 4.080 | 635 | -0.12(-2.86%) |
Nov 28, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 139 | +0.00(+0.00%) |
Nov 25, 2016 | 4.030 | 4.200 | 4.010 | 4.200 | 3,624 | -0.00(-0.00%) |
Nov 23, 2016 | 4.200 | 4.200 | 4.200 | 0 | +0.07(+1.69%) | |
Nov 22, 2016 | 4.110 | 4.150 | 4.110 | 4.130 | 546 | +0.20(+5.09%) |
Nov 21, 2016 | 4.130 | 4.140 | 3.900 | 3.930 | 2,979 | -0.27(-6.41%) |
Nov 18, 2016 | 4.200 | 4.200 | 3.900 | 4.199 | 991 | +0.08(+1.92%) |
Nov 17, 2016 | 4.150 | 4.198 | 4.120 | 791 | -0.08(-1.87%) | |
Nov 16, 2016 | 3.876 | 4.198 | 3.876 | 4.198 | 682 | +0.01(+0.26%) |
Nov 15, 2016 | 4.200 | 4.200 | 4.187 | 4.187 | 896 | +0.22(+5.58%) |
Nov 14, 2016 | 3.980 | 4.099 | 3.960 | 3.966 | 1,046 | -0.13(-3.27%) |
Nov 11, 2016 | 3.900 | 4.100 | 3.900 | 4.100 | 2,824 | +0.20(+5.13%) |
Nov 10, 2016 | 4.060 | 3.850 | 3.900 | 27,077 | +0.05(+1.30%) | |
Nov 09, 2016 | 3.400 | 3.850 | 3.400 | 3.850 | 42,232 | +0.20(+5.48%) |
Nov 08, 2016 | 3.697 | 3.750 | 3.500 | 3.650 | 23,280 | -0.05(-1.35%) |
Nov 07, 2016 | 3.570 | 3.880 | 3.550 | 3.700 | 53,498 | -0.05(-1.33%) |
Nov 04, 2016 | 3.680 | 3.790 | 3.650 | 3.750 | 19,251 | +0.21(+5.93%) |
Nov 03, 2016 | 3.670 | 3.720 | 3.400 | 3.540 | 39,843 | +0.02(+0.57%) |
Nov 02, 2016 | 3.520 | 3.920 | 3.430 | 3.520 | 13,290 | -0.47(-11.78%) |
Nov 01, 2016 | 3.660 | 3.990 | 3.660 | 3.990 | 587 | +0.33(+8.89%) |
Oct 31, 2016 | 3.500 | 3.690 | 3.300 | 3.664 | 4,425 | +0.11(+3.21%) |
Oct 28, 2016 | 3.590 | 3.600 | 3.550 | 3.550 | 18,898 | -0.03(-0.84%) |
Oct 27, 2016 | 3.550 | 3.590 | 3.550 | 3.580 | 1,739 | +0.01(+0.28%) |
Oct 26, 2016 | 3.600 | 3.600 | 3.570 | 3.570 | 1,530 | +0.02(+0.56%) |
Oct 25, 2016 | 3.971 | 3.971 | 3.550 | 3.550 | 1,038 | -0.11(-3.00%) |
Oct 24, 2016 | 3.900 | 3.900 | 3.660 | 3.660 | 8,585 | -0.08(-2.14%) |
Oct 21, 2016 | 3.730 | 3.755 | 3.730 | 3.740 | 688 | -0.25(-6.26%) |
Oct 20, 2016 | 3.736 | 3.990 | 3.730 | 3.990 | 824 | +0.26(+6.97%) |
Oct 19, 2016 | 3.800 | 3.940 | 3.730 | 3.730 | 1,140 | -0.30(-7.33%) |
Oct 18, 2016 | 4.025 | 4.025 | 4.025 | 4.025 | 376 | +0.24(+6.48%) |
Oct 17, 2016 | 3.950 | 3.950 | 3.780 | 3.780 | 1,157 | +0.00(+0.00%) |
Oct 14, 2016 | 4.150 | 4.150 | 3.730 | 3.780 | 8,423 | +0.19(+5.29%) |
Oct 13, 2016 | 4.100 | 4.100 | 3.590 | 3.590 | 4,450 | -0.56(-13.49%) |
Oct 12, 2016 | 4.170 | 4.248 | 4.100 | 4.150 | 2,245 | -0.12(-2.81%) |
Oct 11, 2016 | 4.390 | 4.390 | 4.101 | 4.270 | 1,100 | +0.12(+2.89%) |
Oct 10, 2016 | 4.170 | 4.320 | 4.150 | 4.150 | 2,059 | +0.08(+1.84%) |
Oct 07, 2016 | 4.280 | 4.320 | 4.075 | 4.075 | 3,867 | -0.12(-2.98%) |
Oct 06, 2016 | 4.580 | 4.580 | 4.190 | 4.200 | 1,448 | +0.00(+0.00%) |
Oct 05, 2016 | 4.100 | 4.200 | 4.090 | 4.200 | 864 | +0.01(+0.24%) |
Oct 04, 2016 | 4.070 | 4.500 | 4.070 | 4.190 | 7,537 | +0.08(+1.95%) |
Oct 03, 2016 | 4.150 | 4.150 | 4.110 | 4.110 | 500 | +0.03(+0.74%) |
Sep 30, 2016 | 4.070 | 4.310 | 4.060 | 4.080 | 35,552 | -0.15(-3.55%) |
Sep 29, 2016 | 4.190 | 4.430 | 4.050 | 4.230 | 57,394 | -0.12(-2.76%) |
Sep 28, 2016 | 4.200 | 4.524 | 4.180 | 4.350 | 20,562 | -0.05(-1.14%) |
Sep 27, 2016 | 4.560 | 4.560 | 4.100 | 4.400 | 13,237 | -0.11(-2.44%) |
Sep 26, 2016 | 4.490 | 4.510 | 4.440 | 4.510 | 2,995 | -0.00(-0.09%) |
Sep 23, 2016 | 4.590 | 4.590 | 4.300 | 4.514 | 982 | -0.06(-1.23%) |
Sep 22, 2016 | 4.561 | 4.680 | 4.510 | 4.570 | 11,360 | +0.02(+0.44%) |
Sep 21, 2016 | 4.880 | 4.880 | 4.550 | 4.550 | 3,860 | -0.16(-3.40%) |
Sep 20, 2016 | 4.720 | 4.880 | 4.700 | 4.710 | 13,707 | +0.06(+1.29%) |
Sep 19, 2016 | 4.880 | 4.880 | 4.630 | 4.650 | 1,962 | -0.13(-2.72%) |
Sep 16, 2016 | 4.720 | 4.880 | 4.720 | 4.780 | 1,165 | -0.09(-1.85%) |
Sep 15, 2016 | 4.870 | 4.870 | 4.650 | 4.870 | 2,335 | +0.16(+3.40%) |
Sep 14, 2016 | 4.880 | 4.880 | 4.550 | 4.710 | 1,529 | +0.19(+4.14%) |
Sep 13, 2016 | 4.880 | 4.880 | 4.522 | 4.522 | 623 | +0.08(+1.76%) |
Sep 12, 2016 | 4.880 | 4.880 | 4.444 | 4.444 | 1,076 | -0.45(-9.12%) |
Sep 09, 2016 | 4.800 | 4.900 | 4.600 | 4.890 | 5,568 | +0.33(+7.23%) |
Sep 08, 2016 | 4.700 | 4.800 | 4.350 | 4.560 | 5,098 | -0.13(-2.77%) |
Sep 07, 2016 | 4.600 | 4.730 | 4.410 | 4.690 | 2,382 | +0.36(+8.31%) |
Sep 06, 2016 | 4.340 | 4.600 | 4.330 | 4.330 | 4,118 | -0.15(-3.35%) |
Sep 02, 2016 | 4.600 | 4.480 | 4.480 | 4.480 | 9,700 | +0.23(+5.41%) |
Sep 01, 2016 | 4.560 | 4.560 | 4.250 | 4.250 | 2,740 | +0.01(+0.24%) |
Aug 31, 2016 | 4.600 | 4.630 | 4.240 | 4.240 | 1,341 | -0.36(-7.82%) |
Aug 30, 2016 | 4.560 | 4.600 | 4.560 | 4.600 | 2,880 | +0.15(+3.37%) |
Aug 29, 2016 | 4.450 | 4.500 | 4.120 | 4.450 | 2,937 | -0.01(-0.25%) |
Aug 26, 2016 | 4.040 | 4.500 | 4.040 | 4.461 | 3,193 | +0.19(+4.48%) |
Aug 25, 2016 | 4.080 | 4.500 | 4.080 | 4.270 | 2,884 | -0.03(-0.70%) |
Aug 24, 2016 | 4.500 | 4.500 | 4.300 | 4.300 | 2,844 | -0.20(-4.44%) |
Aug 23, 2016 | 4.500 | 4.500 | 4.090 | 4.500 | 1,367 | +0.21(+4.90%) |
Aug 22, 2016 | 4.270 | 4.300 | 4.100 | 4.290 | 4,365 | +0.36(+9.16%) |
Aug 19, 2016 | 3.930 | 3.930 | 3.930 | 3.930 | 311 | -0.21(-5.18%) |
Aug 18, 2016 | 4.030 | 4.269 | 4.030 | 4.145 | 1,583 | +0.08(+2.09%) |
Aug 17, 2016 | 4.010 | 4.250 | 4.010 | 4.060 | 1,514 | -0.21(-4.92%) |
Aug 16, 2016 | 4.010 | 4.450 | 4.010 | 4.270 | 3,674 | +0.20(+4.91%) |
Aug 15, 2016 | 4.300 | 4.300 | 3.870 | 4.070 | 1,528 | -0.03(-0.73%) |
Aug 12, 2016 | 4.033 | 4.100 | 3.900 | 4.100 | 1,491 | -0.06(-1.44%) |
Aug 11, 2016 | 3.740 | 4.280 | 3.740 | 4.160 | 26,059 | +0.36(+9.47%) |
Aug 10, 2016 | 3.720 | 3.800 | 3.540 | 3.800 | 4,232 | +0.13(+3.54%) |
Aug 09, 2016 | 3.700 | 3.740 | 3.330 | 3.670 | 19,594 | +0.09(+2.51%) |
Aug 08, 2016 | 3.740 | 3.740 | 3.580 | 3.580 | 462 | -0.16(-4.28%) |
Aug 05, 2016 | 3.700 | 3.850 | 3.700 | 3.740 | 5,840 | +0.21(+5.95%) |
Aug 04, 2016 | 3.860 | 3.980 | 3.530 | 3.530 | 1,841 | -0.29(-7.59%) |
Aug 03, 2016 | 3.820 | 3.820 | 3.740 | 3.820 | 9,298 | +0.11(+2.96%) |