Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.40 | 19.50 | 19.10 | 19.10 | 126,515 | -0.40(-2.05%) |
Jan 30, 2017 | 19.95 | 20.45 | 18.75 | 19.50 | 192,709 | -0.15(-0.76%) |
Jan 27, 2017 | 19.70 | 19.98 | 19.50 | 19.65 | 112,683 | -0.10(-0.51%) |
Jan 26, 2017 | 19.60 | 20.36 | 19.50 | 19.75 | 154,522 | +0.30(+1.54%) |
Jan 25, 2017 | 19.60 | 20.00 | 19.05 | 19.45 | 176,400 | -0.10(-0.51%) |
Jan 24, 2017 | 19.00 | 19.85 | 18.13 | 19.55 | 320,476 | +0.50(+2.62%) |
Jan 23, 2017 | 20.20 | 20.90 | 18.95 | 19.05 | 576,003 | -1.65(-7.97%) |
Jan 20, 2017 | 19.90 | 21.00 | 19.90 | 20.70 | 651,655 | +0.85(+4.28%) |
Jan 19, 2017 | 19.70 | 20.05 | 19.55 | 19.85 | 488,272 | +0.05(+0.25%) |
Jan 18, 2017 | 19.60 | 19.80 | 19.20 | 19.80 | 179,641 | +0.25(+1.28%) |
Jan 17, 2017 | 19.20 | 19.85 | 18.75 | 19.55 | 331,084 | -0.35(-1.76%) |
Jan 13, 2017 | 19.90 | 19.90 | 19.90 | 0 | +1.10(+5.85%) | |
Jan 12, 2017 | 18.65 | 19.10 | 18.10 | 18.80 | 182,341 | +0.10(+0.53%) |
Jan 11, 2017 | 19.45 | 20.65 | 18.05 | 18.70 | 534,751 | -0.60(-3.11%) |
Jan 10, 2017 | 17.20 | 19.45 | 17.00 | 19.30 | 700,137 | +2.15(+12.54%) |
Jan 09, 2017 | 17.45 | 17.50 | 16.40 | 17.15 | 290,474 | -0.15(-0.87%) |
Jan 06, 2017 | 17.35 | 17.45 | 16.85 | 17.30 | 170,612 | +0.10(+0.58%) |
Jan 05, 2017 | 17.45 | 17.50 | 16.66 | 17.20 | 274,801 | -0.25(-1.43%) |
Jan 04, 2017 | 16.60 | 17.75 | 16.30 | 17.45 | 539,771 | +0.85(+5.12%) |
Jan 03, 2017 | 18.40 | 18.55 | 16.00 | 16.60 | 825,372 | -1.25(-7.00%) |
Dec 30, 2016 | 17.85 | 17.85 | 17.85 | 0 | +1.80(+11.21%) | |
Dec 29, 2016 | 18.55 | 18.70 | 15.50 | 16.05 | 1,310,747 | -2.20(-12.05%) |
Dec 28, 2016 | 19.00 | 19.25 | 18.15 | 18.25 | 730,606 | -0.40(-2.14%) |
Dec 27, 2016 | 18.00 | 19.25 | 17.05 | 18.65 | 1,483,721 | +1.15(+6.57%) |
Dec 23, 2016 | 17.50 | 17.50 | 17.50 | 0 | +1.55(+9.72%) | |
Dec 22, 2016 | 14.70 | 16.20 | 14.60 | 15.95 | 665,076 | +1.35(+9.25%) |
Dec 21, 2016 | 13.75 | 14.78 | 13.65 | 14.60 | 618,817 | +0.95(+6.96%) |
Dec 20, 2016 | 13.50 | 13.85 | 13.45 | 13.65 | 122,779 | +0.15(+1.11%) |
Dec 19, 2016 | 13.05 | 13.90 | 13.05 | 13.50 | 385,002 | +0.30(+2.27%) |
Dec 16, 2016 | 13.85 | 13.85 | 13.15 | 13.20 | 257,665 | -0.65(-4.69%) |
Dec 15, 2016 | 13.20 | 13.95 | 13.10 | 13.85 | 295,799 | +0.60(+4.53%) |
Dec 14, 2016 | 13.40 | 13.65 | 13.00 | 13.25 | 171,305 | -0.25(-1.85%) |
Dec 13, 2016 | 13.30 | 14.18 | 13.20 | 13.50 | 335,290 | +0.30(+2.27%) |
Dec 12, 2016 | 13.50 | 13.65 | 12.85 | 13.20 | 502,483 | -0.50(-3.65%) |
Dec 09, 2016 | 14.75 | 14.95 | 13.20 | 13.70 | 801,794 | -0.80(-5.52%) |
Dec 08, 2016 | 13.85 | 15.00 | 13.82 | 14.50 | 595,145 | +0.95(+7.01%) |
Dec 07, 2016 | 13.75 | 13.80 | 13.15 | 13.55 | 405,339 | +0.10(+0.74%) |
Dec 06, 2016 | 12.60 | 14.10 | 12.50 | 13.45 | 711,500 | +0.95(+7.60%) |
Dec 05, 2016 | 11.30 | 12.50 | 11.00 | 12.50 | 594,074 | +1.05(+9.17%) |
Dec 02, 2016 | 12.40 | 12.60 | 10.85 | 11.45 | 704,612 | -1.10(-8.76%) |
Dec 01, 2016 | 13.45 | 13.55 | 12.00 | 12.55 | 609,047 | -0.95(-7.04%) |
Nov 30, 2016 | 13.00 | 13.70 | 12.80 | 13.50 | 433,954 | +0.65(+5.06%) |
Nov 29, 2016 | 12.85 | 13.05 | 11.50 | 12.85 | 652,607 | +0.00(+0.00%) |
Nov 28, 2016 | 11.55 | 13.15 | 11.50 | 12.85 | 899,850 | +1.60(+14.22%) |
Nov 25, 2016 | 11.45 | 11.65 | 11.00 | 11.25 | 208,429 | +0.00(+0.00%) |
Nov 23, 2016 | 11.25 | 11.25 | 11.25 | 0 | +0.15(+1.35%) | |
Nov 22, 2016 | 11.50 | 11.50 | 10.50 | 11.10 | 677,903 | +0.00(+0.00%) |
Nov 21, 2016 | 10.00 | 11.30 | 9.750 | 11.10 | 1,260,954 | +1.30(+13.27%) |
Nov 18, 2016 | 10.25 | 10.28 | 9.750 | 9.800 | 345,451 | -0.40(-3.92%) |
Nov 17, 2016 | 10.50 | 10.70 | 9.980 | 10.20 | 428,190 | -0.25(-2.39%) |
Nov 16, 2016 | 8.800 | 10.50 | 8.513 | 10.45 | 935,653 | +1.65(+18.75%) |
Nov 15, 2016 | 10.10 | 10.30 | 8.300 | 8.800 | 1,066,944 | -1.50(-14.56%) |
Nov 14, 2016 | 9.750 | 10.90 | 9.400 | 10.30 | 1,206,412 | +1.10(+11.96%) |
Nov 11, 2016 | 7.600 | 9.400 | 7.518 | 9.200 | 1,147,794 | +1.70(+22.67%) |
Nov 10, 2016 | 6.600 | 7.800 | 6.550 | 7.500 | 514,477 | +1.05(+16.28%) |
Nov 09, 2016 | 6.000 | 6.450 | 5.700 | 6.450 | 517,109 | +0.30(+4.88%) |
Nov 08, 2016 | 6.100 | 6.150 | 5.975 | 6.150 | 161,506 | +0.25(+4.24%) |
Nov 07, 2016 | 6.200 | 6.326 | 5.800 | 5.900 | 175,222 | -0.20(-3.28%) |
Nov 04, 2016 | 6.150 | 6.400 | 6.050 | 6.100 | 68,475 | -0.05(-0.81%) |
Nov 03, 2016 | 6.150 | 6.750 | 5.800 | 6.150 | 268,879 | +0.35(+6.03%) |
Nov 02, 2016 | 6.000 | 6.000 | 5.600 | 5.800 | 153,961 | -0.15(-2.52%) |
Nov 01, 2016 | 5.600 | 6.100 | 5.250 | 5.950 | 372,197 | +0.35(+6.25%) |
Oct 31, 2016 | 5.500 | 5.850 | 5.250 | 5.600 | 309,209 | +0.10(+1.82%) |
Oct 28, 2016 | 4.850 | 5.525 | 4.000 | 5.500 | 471,519 | +0.65(+13.40%) |
Oct 27, 2016 | 4.900 | 5.000 | 4.850 | 4.850 | 49,417 | -0.10(-2.02%) |
Oct 26, 2016 | 4.950 | 5.000 | 4.800 | 4.950 | 62,296 | -0.05(-1.00%) |
Oct 25, 2016 | 4.650 | 5.000 | 4.650 | 5.000 | 96,172 | +0.15(+3.09%) |
Oct 24, 2016 | 5.050 | 5.100 | 4.800 | 4.850 | 241,230 | -0.35(-6.73%) |
Oct 21, 2016 | 5.550 | 5.700 | 5.200 | 5.200 | 247,413 | -0.50(-8.77%) |
Oct 20, 2016 | 5.600 | 5.900 | 5.450 | 5.700 | 69,079 | -0.05(-0.87%) |
Oct 19, 2016 | 5.800 | 5.850 | 5.750 | 5.750 | 44,154 | -0.15(-2.54%) |
Oct 18, 2016 | 6.050 | 6.100 | 5.900 | 5.900 | 67,657 | -0.10(-1.67%) |
Oct 17, 2016 | 6.000 | 6.100 | 5.850 | 6.000 | 125,653 | -0.10(-1.64%) |
Oct 14, 2016 | 6.100 | 6.100 | 6.000 | 6.100 | 70,351 | +0.05(+0.83%) |
Oct 13, 2016 | 6.050 | 6.050 | 5.850 | 6.050 | 73,995 | -0.05(-0.82%) |
Oct 12, 2016 | 5.950 | 6.100 | 5.900 | 6.100 | 73,026 | +0.15(+2.52%) |
Oct 11, 2016 | 6.250 | 6.300 | 5.950 | 5.950 | 120,620 | -0.30(-4.80%) |
Oct 10, 2016 | 5.850 | 6.250 | 5.800 | 6.250 | 400,588 | +0.60(+10.62%) |
Oct 07, 2016 | 5.650 | 5.800 | 5.560 | 5.650 | 253,146 | +0.06(+1.07%) |
Oct 06, 2016 | 5.560 | 5.690 | 5.434 | 5.590 | 46,898 | +0.06(+1.08%) |
Oct 05, 2016 | 5.690 | 5.700 | 5.491 | 5.530 | 133,113 | -0.06(-1.07%) |
Oct 04, 2016 | 5.570 | 5.690 | 5.530 | 5.590 | 85,429 | +0.10(+1.82%) |
Oct 03, 2016 | 5.320 | 5.590 | 5.147 | 5.490 | 164,224 | +0.24(+4.57%) |
Sep 30, 2016 | 5.390 | 5.450 | 5.200 | 5.250 | 186,100 | -0.16(-2.96%) |
Sep 29, 2016 | 5.460 | 5.460 | 5.295 | 5.410 | 74,808 | -0.04(-0.73%) |
Sep 28, 2016 | 5.290 | 5.480 | 5.290 | 5.450 | 57,781 | +0.10(+1.87%) |
Sep 27, 2016 | 5.250 | 5.420 | 5.240 | 5.350 | 95,060 | +0.05(+0.94%) |
Sep 26, 2016 | 5.240 | 5.360 | 5.110 | 5.300 | 249,935 | -0.31(-5.53%) |
Sep 23, 2016 | 5.390 | 5.650 | 5.340 | 5.610 | 194,600 | +0.29(+5.45%) |
Sep 22, 2016 | 5.360 | 5.435 | 5.280 | 5.320 | 123,761 | +0.04(+0.76%) |
Sep 21, 2016 | 5.170 | 5.370 | 5.160 | 5.280 | 98,155 | +0.06(+1.24%) |
Sep 20, 2016 | 5.440 | 5.530 | 5.210 | 5.215 | 156,575 | -0.12(-2.34%) |
Sep 19, 2016 | 5.450 | 5.690 | 5.260 | 5.340 | 289,238 | +0.14(+2.69%) |
Sep 16, 2016 | 5.000 | 5.390 | 4.838 | 5.200 | 304,115 | +0.27(+5.48%) |
Sep 15, 2016 | 4.730 | 5.000 | 4.570 | 4.930 | 187,338 | +0.31(+6.71%) |
Sep 14, 2016 | 4.678 | 4.700 | 4.530 | 4.620 | 116,704 | -0.07(-1.49%) |
Sep 13, 2016 | 4.700 | 4.780 | 4.640 | 4.690 | 138,622 | -0.12(-2.49%) |
Sep 12, 2016 | 4.900 | 4.980 | 4.760 | 4.810 | 370,826 | -0.33(-6.42%) |
Sep 09, 2016 | 5.620 | 5.620 | 5.110 | 5.140 | 250,692 | -0.38(-6.88%) |
Sep 08, 2016 | 5.750 | 5.785 | 5.460 | 5.520 | 176,835 | -0.29(-4.99%) |
Sep 07, 2016 | 5.960 | 5.975 | 5.790 | 5.810 | 100,961 | -0.15(-2.52%) |
Sep 06, 2016 | 6.040 | 6.040 | 5.750 | 5.960 | 272,683 | +0.37(+6.62%) |
Sep 02, 2016 | 5.620 | 5.590 | 5.590 | 5.590 | 65,300 | +0.02(+0.36%) |
Sep 01, 2016 | 5.790 | 5.790 | 5.430 | 5.570 | 110,363 | -0.15(-2.62%) |
Aug 31, 2016 | 5.630 | 5.780 | 5.450 | 5.720 | 213,421 | +0.15(+2.69%) |
Aug 30, 2016 | 5.270 | 5.590 | 5.270 | 5.570 | 150,943 | +0.34(+6.50%) |
Aug 29, 2016 | 5.250 | 5.250 | 5.160 | 5.230 | 91,506 | +0.05(+0.97%) |
Aug 26, 2016 | 5.250 | 5.270 | 5.150 | 5.180 | 56,614 | -0.01(-0.19%) |
Aug 25, 2016 | 5.110 | 5.250 | 5.090 | 5.190 | 52,006 | +0.01(+0.19%) |
Aug 24, 2016 | 5.430 | 5.505 | 5.060 | 5.180 | 144,009 | -0.27(-4.95%) |
Aug 23, 2016 | 5.330 | 5.490 | 5.291 | 5.450 | 146,964 | +0.16(+3.02%) |
Aug 22, 2016 | 5.330 | 5.420 | 5.020 | 5.290 | 197,760 | +0.06(+1.15%) |
Aug 19, 2016 | 5.240 | 5.560 | 5.100 | 5.230 | 184,127 | +0.04(+0.77%) |
Aug 18, 2016 | 5.550 | 5.560 | 5.150 | 5.190 | 161,486 | -0.33(-5.98%) |
Aug 17, 2016 | 5.420 | 5.680 | 5.330 | 5.520 | 215,566 | +0.15(+2.79%) |
Aug 16, 2016 | 5.310 | 5.530 | 5.160 | 5.370 | 286,351 | -0.14(-2.54%) |
Aug 15, 2016 | 4.960 | 5.550 | 4.860 | 5.510 | 625,392 | +0.69(+14.32%) |
Aug 12, 2016 | 4.450 | 4.870 | 4.330 | 4.820 | 443,078 | +0.41(+9.30%) |
Aug 11, 2016 | 4.600 | 4.700 | 4.300 | 4.410 | 346,219 | -0.06(-1.34%) |
Aug 10, 2016 | 4.610 | 4.740 | 4.240 | 4.470 | 521,306 | -0.23(-4.89%) |
Aug 09, 2016 | 5.090 | 5.100 | 4.530 | 4.700 | 4,385,369 | +0.70(+17.50%) |
Aug 08, 2016 | 3.980 | 4.065 | 3.920 | 4.000 | 210,867 | +0.02(+0.50%) |
Aug 05, 2016 | 3.932 | 3.990 | 3.920 | 3.980 | 31,659 | +0.05(+1.27%) |
Aug 04, 2016 | 3.960 | 3.990 | 3.900 | 3.930 | 61,122 | -0.03(-0.76%) |
Aug 03, 2016 | 3.990 | 3.990 | 3.920 | 3.960 | 22,917 | +0.00(+0.00%) |
Aug 02, 2016 | 3.980 | 3.980 | 3.940 | 3.960 | 20,509 | +0.00(+0.00%) |
Aug 01, 2016 | 3.940 | 4.000 | 3.900 | 3.960 | 36,408 | -0.04(-1.00%) |
Jul 29, 2016 | 4.020 | 4.020 | 3.870 | 4.000 | 70,257 | +0.00(+0.02%) |
Jul 28, 2016 | 3.990 | 4.031 | 3.900 | 3.999 | 34,913 | +0.04(+0.99%) |
Jul 27, 2016 | 3.870 | 3.990 | 3.870 | 3.960 | 73,598 | +0.05(+1.28%) |
Jul 26, 2016 | 3.870 | 3.910 | 3.830 | 3.910 | 47,609 | +0.07(+1.82%) |
Jul 25, 2016 | 3.940 | 4.030 | 3.840 | 3.840 | 103,391 | -0.09(-2.29%) |
Jul 22, 2016 | 3.940 | 3.989 | 3.850 | 3.930 | 47,478 | +0.08(+2.08%) |
Jul 21, 2016 | 3.870 | 3.960 | 3.850 | 3.850 | 26,519 | -0.05(-1.28%) |
Jul 20, 2016 | 3.890 | 3.950 | 3.830 | 3.900 | 19,083 | +0.02(+0.52%) |
Jul 19, 2016 | 3.920 | 4.010 | 3.800 | 3.880 | 37,778 | -0.06(-1.53%) |
Jul 18, 2016 | 3.980 | 4.018 | 3.850 | 3.940 | 40,457 | -0.02(-0.51%) |
Jul 15, 2016 | 4.070 | 4.100 | 3.950 | 3.960 | 134,435 | -0.11(-2.70%) |
Jul 14, 2016 | 4.070 | 4.130 | 4.010 | 4.070 | 23,741 | +0.03(+0.74%) |
Jul 13, 2016 | 4.140 | 4.210 | 4.020 | 4.040 | 38,738 | -0.09(-2.18%) |
Jul 12, 2016 | 4.040 | 4.190 | 4.010 | 4.130 | 107,357 | +0.11(+2.74%) |
Jul 11, 2016 | 4.020 | 4.220 | 4.020 | 4.020 | 110,517 | -0.05(-1.11%) |
Jul 08, 2016 | 4.160 | 4.240 | 4.000 | 4.065 | 73,881 | -0.07(-1.81%) |
Jul 07, 2016 | 4.070 | 4.150 | 3.983 | 4.140 | 104,347 | +0.03(+0.73%) |
Jul 05, 2016 | 4.370 | 4.370 | 4.020 | 4.110 | 70,525 | -0.27(-6.16%) |
Jul 01, 2016 | 3.930 | 4.380 | 4.380 | 4.380 | 333,600 | +0.45(+11.45%) |
Jun 30, 2016 | 4.040 | 4.130 | 3.911 | 3.930 | 51,516 | -0.10(-2.48%) |
Jun 29, 2016 | 4.030 | 4.260 | 3.900 | 4.030 | 207,681 | -0.01(-0.25%) |
Jun 28, 2016 | 4.010 | 4.100 | 3.950 | 4.040 | 70,966 | +0.08(+2.02%) |
Jun 27, 2016 | 3.980 | 4.140 | 3.900 | 3.960 | 167,262 | -0.29(-6.82%) |
Jun 24, 2016 | 4.190 | 4.360 | 4.030 | 4.250 | 152,310 | -0.17(-3.85%) |
Jun 23, 2016 | 4.470 | 4.490 | 4.283 | 4.420 | 138,809 | +0.01(+0.23%) |
Jun 22, 2016 | 4.510 | 4.570 | 4.300 | 4.410 | 113,201 | +0.06(+1.38%) |
Jun 21, 2016 | 4.360 | 4.450 | 4.260 | 4.350 | 117,138 | +0.00(+0.00%) |
Jun 20, 2016 | 4.070 | 4.480 | 4.070 | 4.350 | 388,743 | +0.34(+8.48%) |
Jun 17, 2016 | 4.020 | 4.100 | 3.910 | 4.010 | 94,838 | +0.02(+0.50%) |
Jun 16, 2016 | 4.090 | 4.116 | 3.900 | 3.990 | 138,967 | -0.10(-2.44%) |
Jun 15, 2016 | 4.310 | 4.430 | 4.050 | 4.090 | 146,400 | -0.01(-0.24%) |
Jun 14, 2016 | 4.020 | 4.180 | 3.720 | 4.100 | 319,986 | +0.07(+1.74%) |
Jun 13, 2016 | 4.270 | 4.500 | 4.030 | 4.030 | 340,433 | -0.52(-11.43%) |
Jun 10, 2016 | 5.100 | 5.201 | 4.440 | 4.550 | 468,516 | -0.62(-11.99%) |
Jun 09, 2016 | 6.600 | 6.850 | 4.950 | 5.170 | 1,433,908 | -1.85(-26.35%) |
Jun 08, 2016 | 7.860 | 8.070 | 6.970 | 7.020 | 295,500 | -0.76(-9.77%) |
Jun 07, 2016 | 7.860 | 8.535 | 7.510 | 7.780 | 237,189 | -0.01(-0.13%) |
Jun 06, 2016 | 7.670 | 7.940 | 7.530 | 7.790 | 216,196 | +0.32(+4.28%) |
Jun 03, 2016 | 7.430 | 7.500 | 7.400 | 7.470 | 34,070 | +0.02(+0.27%) |
Jun 02, 2016 | 7.300 | 7.480 | 7.210 | 7.450 | 101,471 | +0.18(+2.48%) |
Jun 01, 2016 | 7.310 | 7.610 | 7.080 | 7.270 | 93,424 | +0.02(+0.28%) |
May 31, 2016 | 7.150 | 7.570 | 6.800 | 7.250 | 247,750 | +0.41(+5.99%) |
May 27, 2016 | 6.770 | 6.840 | 6.840 | 6.840 | 124,000 | +0.05(+0.74%) |
May 26, 2016 | 6.720 | 6.855 | 6.360 | 6.790 | 94,924 | +0.02(+0.30%) |
May 25, 2016 | 6.940 | 7.161 | 6.720 | 6.770 | 68,281 | -0.04(-0.59%) |
May 24, 2016 | 7.150 | 7.349 | 6.810 | 6.810 | 112,336 | -0.31(-4.35%) |
May 23, 2016 | 6.690 | 7.150 | 6.690 | 7.120 | 199,630 | +0.48(+7.23%) |
May 20, 2016 | 6.400 | 6.700 | 6.400 | 6.640 | 160,163 | +0.28(+4.40%) |
May 19, 2016 | 6.290 | 6.430 | 6.210 | 6.360 | 187,942 | +0.07(+1.11%) |
May 18, 2016 | 6.300 | 6.300 | 6.110 | 6.290 | 138,407 | +0.02(+0.32%) |
May 17, 2016 | 6.250 | 6.300 | 6.250 | 6.270 | 28,524 | -0.03(-0.40%) |
May 16, 2016 | 6.370 | 6.370 | 6.230 | 6.295 | 246,088 | -0.00(-0.08%) |
May 13, 2016 | 6.350 | 6.363 | 6.250 | 6.300 | 45,216 | +0.00(+0.00%) |
May 12, 2016 | 6.380 | 6.380 | 6.260 | 6.300 | 68,142 | -0.01(-0.16%) |
May 11, 2016 | 6.330 | 6.380 | 6.270 | 6.310 | 108,740 | +0.11(+1.77%) |
May 10, 2016 | 6.750 | 6.890 | 6.140 | 6.200 | 280,945 | -0.10(-1.59%) |
May 09, 2016 | 6.255 | 6.330 | 6.250 | 6.300 | 28,888 | +0.00(+0.00%) |
May 06, 2016 | 6.200 | 6.320 | 6.200 | 6.300 | 15,206 | +0.02(+0.32%) |
May 05, 2016 | 6.223 | 6.300 | 6.147 | 6.280 | 6,056 | +0.04(+0.64%) |
May 04, 2016 | 6.180 | 6.300 | 6.130 | 6.240 | 8,350 | -0.03(-0.48%) |
May 03, 2016 | 6.220 | 6.320 | 6.220 | 6.270 | 10,384 | -0.02(-0.32%) |
May 02, 2016 | 6.200 | 6.320 | 6.050 | 6.290 | 10,160 | +0.11(+1.78%) |
Apr 29, 2016 | 6.200 | 6.300 | 6.030 | 6.180 | 18,060 | -0.01(-0.16%) |
Apr 28, 2016 | 6.010 | 6.190 | 5.970 | 6.190 | 31,761 | +0.01(+0.16%) |
Apr 27, 2016 | 6.025 | 6.195 | 5.970 | 6.180 | 25,333 | +0.08(+1.31%) |
Apr 26, 2016 | 5.920 | 6.120 | 5.800 | 6.100 | 17,388 | +0.04(+0.66%) |
Apr 25, 2016 | 6.130 | 6.210 | 6.010 | 6.060 | 9,417 | -0.13(-2.10%) |
Apr 22, 2016 | 5.960 | 6.200 | 5.900 | 6.190 | 4,380 | -0.01(-0.16%) |
Apr 21, 2016 | 5.980 | 6.230 | 5.980 | 6.200 | 7,877 | -0.03(-0.48%) |
Apr 20, 2016 | 6.290 | 6.290 | 6.040 | 6.230 | 9,749 | -0.02(-0.32%) |
Apr 19, 2016 | 6.280 | 6.290 | 6.220 | 6.250 | 7,446 | +0.03(+0.48%) |
Apr 18, 2016 | 6.060 | 6.290 | 6.050 | 6.220 | 14,227 | +0.12(+1.97%) |
Apr 15, 2016 | 5.980 | 6.230 | 5.960 | 6.100 | 36,616 | +0.30(+5.17%) |
Apr 14, 2016 | 5.780 | 5.960 | 5.780 | 5.800 | 9,363 | -0.03(-0.51%) |
Apr 13, 2016 | 5.840 | 5.880 | 5.742 | 5.830 | 17,548 | +0.02(+0.34%) |
Apr 12, 2016 | 5.720 | 5.960 | 5.710 | 5.810 | 8,836 | +0.14(+2.47%) |
Apr 11, 2016 | 5.760 | 5.960 | 5.650 | 5.670 | 5,689 | +0.02(+0.35%) |
Apr 08, 2016 | 5.795 | 5.840 | 5.620 | 5.650 | 20,517 | -0.14(-2.42%) |
Apr 07, 2016 | 5.910 | 5.940 | 5.790 | 5.790 | 3,916 | -0.03(-0.43%) |
Apr 06, 2016 | 6.000 | 6.120 | 5.800 | 5.815 | 15,416 | -0.21(-3.57%) |
Apr 05, 2016 | 6.200 | 6.200 | 6.000 | 6.030 | 8,194 | -0.03(-0.50%) |
Apr 04, 2016 | 6.160 | 6.190 | 6.040 | 6.060 | 16,361 | -0.05(-0.82%) |
Apr 01, 2016 | 6.130 | 6.250 | 6.070 | 6.110 | 35,688 | +0.00(+0.00%) |
Mar 31, 2016 | 6.300 | 6.300 | 6.110 | 6.110 | 14,629 | -0.19(-3.02%) |
Mar 30, 2016 | 6.150 | 6.300 | 6.120 | 6.300 | 58,743 | +0.17(+2.77%) |
Mar 29, 2016 | 6.020 | 6.160 | 6.020 | 6.130 | 23,516 | -0.04(-0.65%) |
Mar 28, 2016 | 6.100 | 6.190 | 6.100 | 6.170 | 2,350 | +0.06(+0.98%) |
Mar 24, 2016 | 6.100 | 6.110 | 6.110 | 6.110 | 6,900 | -0.08(-1.37%) |
Mar 23, 2016 | 6.230 | 6.280 | 6.050 | 6.195 | 4,448 | -0.04(-0.64%) |
Mar 22, 2016 | 6.180 | 6.250 | 6.100 | 6.235 | 8,976 | -0.00(-0.08%) |
Mar 21, 2016 | 6.100 | 6.280 | 6.100 | 6.240 | 4,658 | -0.01(-0.16%) |
Mar 18, 2016 | 6.220 | 6.290 | 5.920 | 6.250 | 23,505 | -0.04(-0.64%) |
Mar 17, 2016 | 6.000 | 6.330 | 5.880 | 6.290 | 22,574 | +0.29(+4.83%) |
Mar 16, 2016 | 6.150 | 6.210 | 5.810 | 6.000 | 14,480 | -0.23(-3.69%) |
Mar 15, 2016 | 6.190 | 6.300 | 6.130 | 6.230 | 27,230 | -0.06(-0.95%) |
Mar 14, 2016 | 6.020 | 6.300 | 6.020 | 6.290 | 16,985 | +0.04(+0.64%) |
Mar 11, 2016 | 6.350 | 6.350 | 6.160 | 6.250 | 9,133 | +0.00(+0.00%) |
Mar 10, 2016 | 5.960 | 6.250 | 5.960 | 6.250 | 11,719 | +0.05(+0.81%) |
Mar 09, 2016 | 6.221 | 6.221 | 6.100 | 6.200 | 15,084 | +0.04(+0.65%) |
Mar 08, 2016 | 6.170 | 6.200 | 6.010 | 6.160 | 24,871 | -0.06(-0.96%) |
Mar 07, 2016 | 6.260 | 6.330 | 6.170 | 6.220 | 28,358 | +0.00(+0.00%) |
Mar 04, 2016 | 6.250 | 6.250 | 6.050 | 6.220 | 45,960 | +0.27(+4.54%) |
Mar 03, 2016 | 5.890 | 6.125 | 5.850 | 5.950 | 14,947 | +0.04(+0.68%) |
Mar 02, 2016 | 5.600 | 5.990 | 5.600 | 5.910 | 51,782 | +0.00(+0.00%) |
Mar 01, 2016 | 5.780 | 5.920 | 5.780 | 5.910 | 44,342 | +0.09(+1.55%) |
Feb 29, 2016 | 5.950 | 5.950 | 5.800 | 5.820 | 14,792 | +0.02(+0.34%) |
Feb 26, 2016 | 5.695 | 5.900 | 5.695 | 5.800 | 26,201 | +0.02(+0.35%) |
Feb 25, 2016 | 5.780 | 5.830 | 5.695 | 5.780 | 6,938 | -0.03(-0.52%) |
Feb 24, 2016 | 5.570 | 5.955 | 5.560 | 5.810 | 13,106 | +0.01(+0.17%) |
Feb 23, 2016 | 5.800 | 5.850 | 5.600 | 5.800 | 7,051 | -0.02(-0.34%) |
Feb 22, 2016 | 5.800 | 5.840 | 5.590 | 5.820 | 15,252 | +0.09(+1.57%) |
Feb 19, 2016 | 5.690 | 5.800 | 5.690 | 5.730 | 6,601 | -0.02(-0.35%) |
Feb 18, 2016 | 5.700 | 5.780 | 5.630 | 5.750 | 22,514 | +0.02(+0.35%) |
Feb 17, 2016 | 5.620 | 5.750 | 5.620 | 5.730 | 4,866 | +0.11(+1.96%) |
Feb 16, 2016 | 5.710 | 5.750 | 5.570 | 5.620 | 10,540 | -0.08(-1.40%) |
Feb 12, 2016 | 5.460 | 5.700 | 5.700 | 5.700 | 13,500 | +0.12(+2.15%) |
Feb 11, 2016 | 5.410 | 5.600 | 5.310 | 5.580 | 20,836 | +0.01(+0.18%) |
Feb 10, 2016 | 5.420 | 5.600 | 5.420 | 5.570 | 620 | +0.15(+2.77%) |
Feb 09, 2016 | 5.310 | 5.690 | 5.150 | 5.420 | 121,297 | +0.03(+0.56%) |
Feb 08, 2016 | 5.700 | 5.700 | 5.050 | 5.390 | 23,326 | -0.30(-5.27%) |
Feb 05, 2016 | 5.731 | 6.050 | 5.536 | 5.690 | 17,763 | -0.10(-1.73%) |
Feb 04, 2016 | 5.865 | 5.940 | 5.390 | 5.790 | 41,628 | -0.15(-2.53%) |
Feb 03, 2016 | 5.900 | 5.940 | 5.750 | 5.940 | 10,073 | +0.02(+0.34%) |
Feb 02, 2016 | 5.910 | 5.920 | 5.580 | 5.920 | 14,194 | +0.01(+0.17%) |