Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 28.50 | 28.50 | 27.20 | 28.05 | 338,942 | +0.00(+0.00%) |
Jul 28, 2017 | 27.60 | 28.25 | 24.70 | 28.05 | 759,606 | +0.25(+0.90%) |
Jul 27, 2017 | 29.15 | 29.15 | 27.30 | 27.80 | 450,435 | -1.15(-3.97%) |
Jul 26, 2017 | 29.10 | 29.25 | 28.55 | 28.95 | 288,030 | +0.30(+1.05%) |
Jul 25, 2017 | 28.55 | 29.20 | 28.25 | 28.65 | 388,083 | +0.25(+0.88%) |
Jul 24, 2017 | 28.45 | 28.47 | 27.60 | 28.40 | 303,927 | +0.35(+1.25%) |
Jul 21, 2017 | 28.20 | 28.50 | 27.55 | 28.05 | 257,039 | +0.25(+0.90%) |
Jul 20, 2017 | 28.30 | 28.44 | 27.20 | 27.80 | 294,395 | -0.15(-0.54%) |
Jul 19, 2017 | 26.60 | 28.05 | 26.40 | 27.95 | 530,259 | +1.25(+4.68%) |
Jul 18, 2017 | 26.45 | 26.73 | 25.28 | 26.70 | 455,888 | +0.30(+1.14%) |
Jul 17, 2017 | 26.45 | 27.15 | 25.80 | 26.40 | 534,643 | +0.70(+2.72%) |
Jul 14, 2017 | 25.90 | 26.80 | 25.30 | 25.70 | 587,871 | +0.20(+0.78%) |
Jul 13, 2017 | 24.90 | 26.05 | 24.75 | 25.50 | 412,356 | +0.80(+3.24%) |
Jul 12, 2017 | 24.55 | 25.05 | 24.50 | 24.70 | 313,815 | +0.35(+1.44%) |
Jul 11, 2017 | 24.60 | 24.95 | 24.10 | 24.35 | 264,459 | +0.15(+0.62%) |
Jul 10, 2017 | 23.60 | 24.25 | 23.50 | 24.20 | 287,881 | +0.65(+2.76%) |
Jul 07, 2017 | 23.20 | 23.60 | 23.18 | 23.55 | 183,484 | +0.40(+1.73%) |
Jul 06, 2017 | 23.10 | 23.55 | 22.95 | 23.15 | 184,213 | -0.20(-0.86%) |
Jul 05, 2017 | 23.45 | 23.60 | 22.90 | 23.35 | 225,343 | -0.15(-0.64%) |
Jul 03, 2017 | 23.65 | 23.75 | 22.85 | 23.50 | 230,871 | +0.00(+0.00%) |
Jun 30, 2017 | 24.25 | 24.25 | 23.20 | 23.50 | 396,637 | -0.55(-2.29%) |
Jun 29, 2017 | 24.65 | 25.50 | 23.55 | 24.05 | 485,645 | -0.60(-2.43%) |
Jun 28, 2017 | 24.50 | 24.90 | 23.80 | 24.65 | 481,060 | +0.35(+1.44%) |
Jun 27, 2017 | 24.15 | 24.65 | 23.60 | 24.30 | 425,961 | +0.20(+0.83%) |
Jun 26, 2017 | 24.50 | 24.95 | 23.80 | 24.10 | 1,040,065 | -1.35(-5.30%) |
Jun 23, 2017 | 25.60 | 24.08 | 25.45 | 2,224,642 | +1.20(+4.95%) | |
Jun 22, 2017 | 23.75 | 24.35 | 23.60 | 24.25 | 403,091 | +0.30(+1.25%) |
Jun 21, 2017 | 24.15 | 25.05 | 23.30 | 23.95 | 416,272 | +0.05(+0.21%) |
Jun 20, 2017 | 23.50 | 24.45 | 23.10 | 23.90 | 354,094 | +0.40(+1.70%) |
Jun 19, 2017 | 24.95 | 25.25 | 23.38 | 23.50 | 531,003 | -1.35(-5.43%) |
Jun 16, 2017 | 22.05 | 24.85 | 21.94 | 24.85 | 918,990 | +2.80(+12.70%) |
Jun 15, 2017 | 21.95 | 22.20 | 21.65 | 22.05 | 294,252 | +0.10(+0.46%) |
Jun 14, 2017 | 21.25 | 22.20 | 21.15 | 21.95 | 588,878 | +0.60(+2.81%) |
Jun 13, 2017 | 21.20 | 21.45 | 20.30 | 21.35 | 355,078 | +0.20(+0.95%) |
Jun 12, 2017 | 20.75 | 21.85 | 20.75 | 21.15 | 372,645 | +0.90(+4.44%) |
Jun 09, 2017 | 21.00 | 21.15 | 19.95 | 20.25 | 300,966 | -0.75(-3.57%) |
Jun 08, 2017 | 21.35 | 21.60 | 20.95 | 21.00 | 167,038 | -0.30(-1.41%) |
Jun 07, 2017 | 21.15 | 21.60 | 21.12 | 21.30 | 140,012 | +0.15(+0.71%) |
Jun 06, 2017 | 21.60 | 21.80 | 20.85 | 21.15 | 157,399 | -0.65(-2.98%) |
Jun 05, 2017 | 22.20 | 22.20 | 21.35 | 21.80 | 177,873 | -0.40(-1.80%) |
Jun 02, 2017 | 22.90 | 22.95 | 22.15 | 22.20 | 330,762 | -0.70(-3.06%) |
Jun 01, 2017 | 22.40 | 22.90 | 22.00 | 22.90 | 307,456 | +0.65(+2.92%) |
May 31, 2017 | 22.05 | 22.50 | 21.85 | 22.25 | 299,819 | +0.35(+1.60%) |
May 30, 2017 | 21.80 | 22.05 | 21.55 | 21.90 | 275,152 | +0.10(+0.46%) |
May 26, 2017 | 21.25 | 22.60 | 21.24 | 21.80 | 435,008 | +0.60(+2.83%) |
May 25, 2017 | 21.05 | 21.80 | 21.05 | 21.20 | 368,471 | +0.25(+1.19%) |
May 24, 2017 | 20.40 | 21.00 | 20.35 | 20.95 | 227,288 | +0.60(+2.95%) |
May 23, 2017 | 20.10 | 20.45 | 19.86 | 20.35 | 259,002 | +0.25(+1.24%) |
May 22, 2017 | 20.90 | 21.20 | 19.90 | 20.10 | 361,741 | -0.75(-3.60%) |
May 19, 2017 | 20.70 | 21.45 | 20.70 | 20.85 | 268,247 | +0.35(+1.71%) |
May 18, 2017 | 19.95 | 20.80 | 19.75 | 20.50 | 343,525 | +0.45(+2.24%) |
May 17, 2017 | 21.00 | 21.05 | 19.95 | 20.05 | 527,265 | -1.50(-6.96%) |
May 16, 2017 | 21.80 | 22.20 | 21.05 | 21.55 | 269,008 | -0.20(-0.92%) |
May 15, 2017 | 22.50 | 22.60 | 21.70 | 21.75 | 244,591 | -0.55(-2.47%) |
May 12, 2017 | 20.45 | 22.83 | 20.45 | 22.30 | 805,644 | +1.70(+8.25%) |
May 11, 2017 | 20.50 | 20.85 | 19.89 | 20.60 | 228,494 | -0.05(-0.24%) |
May 10, 2017 | 20.60 | 20.70 | 20.05 | 20.65 | 200,420 | +0.30(+1.47%) |
May 09, 2017 | 20.15 | 20.50 | 19.55 | 20.35 | 307,232 | +0.20(+0.99%) |
May 08, 2017 | 20.95 | 20.95 | 19.90 | 20.15 | 573,919 | -1.00(-4.73%) |
May 05, 2017 | 20.00 | 21.65 | 19.85 | 21.15 | 944,675 | +1.10(+5.49%) |
May 04, 2017 | 19.10 | 20.70 | 18.55 | 20.05 | 1,788,995 | +2.95(+17.25%) |
May 03, 2017 | 17.05 | 17.43 | 16.70 | 17.10 | 341,501 | +0.05(+0.29%) |
May 02, 2017 | 17.75 | 17.95 | 17.00 | 17.05 | 328,969 | -0.70(-3.94%) |
May 01, 2017 | 16.95 | 17.90 | 16.43 | 17.75 | 678,494 | +1.00(+5.97%) |
Apr 28, 2017 | 16.15 | 16.90 | 16.05 | 16.75 | 496,073 | +0.70(+4.36%) |
Apr 27, 2017 | 16.00 | 16.45 | 15.85 | 16.05 | 269,549 | +0.15(+0.94%) |
Apr 26, 2017 | 15.75 | 16.05 | 15.40 | 15.90 | 254,118 | +0.00(+0.00%) |
Apr 25, 2017 | 16.00 | 16.43 | 15.45 | 15.90 | 723,560 | +0.05(+0.32%) |
Apr 24, 2017 | 15.95 | 15.96 | 15.70 | 15.85 | 159,841 | +0.15(+0.96%) |
Apr 21, 2017 | 15.85 | 16.00 | 15.65 | 15.70 | 218,776 | -0.10(-0.63%) |
Apr 20, 2017 | 15.60 | 15.95 | 15.60 | 15.80 | 283,306 | +0.40(+2.60%) |
Apr 19, 2017 | 15.80 | 15.90 | 15.05 | 15.40 | 237,058 | -0.35(-2.22%) |
Apr 18, 2017 | 15.50 | 15.90 | 15.35 | 15.75 | 343,657 | +0.25(+1.61%) |
Apr 17, 2017 | 15.10 | 15.65 | 15.07 | 15.50 | 351,817 | +0.40(+2.65%) |
Apr 13, 2017 | 15.65 | 15.82 | 15.05 | 15.10 | 266,393 | -0.55(-3.51%) |
Apr 12, 2017 | 16.90 | 16.90 | 15.45 | 15.65 | 413,608 | -1.35(-7.94%) |
Apr 11, 2017 | 16.00 | 17.00 | 16.00 | 17.00 | 439,507 | +0.95(+5.92%) |
Apr 10, 2017 | 16.40 | 16.55 | 16.00 | 16.05 | 295,151 | -0.40(-2.43%) |
Apr 07, 2017 | 16.20 | 16.50 | 16.00 | 16.45 | 330,377 | +0.25(+1.54%) |
Apr 06, 2017 | 15.85 | 16.20 | 15.40 | 16.20 | 168,165 | +0.25(+1.57%) |
Apr 05, 2017 | 16.20 | 16.40 | 15.90 | 15.95 | 177,472 | -0.15(-0.93%) |
Apr 04, 2017 | 15.85 | 16.23 | 15.75 | 16.10 | 231,817 | +0.10(+0.63%) |
Apr 03, 2017 | 16.15 | 16.35 | 15.40 | 16.00 | 392,299 | +0.00(+0.00%) |
Mar 31, 2017 | 16.20 | 16.25 | 15.60 | 16.00 | 332,091 | +0.05(+0.31%) |
Mar 30, 2017 | 15.10 | 15.95 | 15.10 | 15.95 | 262,610 | +0.90(+5.98%) |
Mar 29, 2017 | 14.95 | 15.35 | 14.90 | 15.05 | 190,998 | +0.15(+1.01%) |
Mar 28, 2017 | 14.30 | 14.95 | 14.30 | 14.90 | 281,848 | +0.60(+4.20%) |
Mar 27, 2017 | 15.05 | 15.40 | 13.80 | 14.30 | 1,078,234 | -1.25(-8.04%) |
Mar 24, 2017 | 16.05 | 16.35 | 15.47 | 15.55 | 358,687 | -0.55(-3.42%) |
Mar 23, 2017 | 15.60 | 16.25 | 15.60 | 16.10 | 216,263 | +0.45(+2.88%) |
Mar 22, 2017 | 15.80 | 16.00 | 15.50 | 15.65 | 200,836 | -0.15(-0.95%) |
Mar 21, 2017 | 16.50 | 16.50 | 15.76 | 15.80 | 241,677 | -0.70(-4.24%) |
Mar 20, 2017 | 16.55 | 16.80 | 16.20 | 16.50 | 330,892 | +0.00(+0.00%) |
Mar 17, 2017 | 16.70 | 16.75 | 16.30 | 16.50 | 345,476 | -0.15(-0.90%) |
Mar 16, 2017 | 16.90 | 16.90 | 16.60 | 16.65 | 326,042 | -0.20(-1.19%) |
Mar 15, 2017 | 16.70 | 17.00 | 16.70 | 16.85 | 329,326 | +0.05(+0.30%) |
Mar 14, 2017 | 16.65 | 16.95 | 16.50 | 16.80 | 316,793 | +0.00(+0.00%) |
Mar 13, 2017 | 16.35 | 17.00 | 16.05 | 16.80 | 715,198 | +1.05(+6.67%) |
Mar 10, 2017 | 15.65 | 15.85 | 15.50 | 15.75 | 283,352 | +0.05(+0.32%) |
Mar 09, 2017 | 15.50 | 16.35 | 15.50 | 15.70 | 566,535 | +0.05(+0.32%) |
Mar 08, 2017 | 15.30 | 16.00 | 14.90 | 15.65 | 1,939,584 | -1.70(-9.80%) |
Mar 07, 2017 | 18.10 | 18.20 | 17.12 | 17.35 | 333,026 | -0.65(-3.61%) |
Mar 06, 2017 | 16.75 | 18.15 | 16.55 | 18.00 | 494,653 | +1.20(+7.14%) |
Mar 03, 2017 | 17.90 | 18.24 | 16.45 | 16.80 | 514,748 | -0.80(-4.55%) |
Mar 02, 2017 | 19.00 | 19.00 | 15.30 | 17.60 | 1,095,505 | -0.25(-1.40%) |
Mar 01, 2017 | 18.25 | 18.25 | 17.10 | 17.85 | 468,009 | -0.10(-0.56%) |
Feb 28, 2017 | 17.50 | 18.05 | 17.50 | 17.95 | 246,785 | +0.35(+1.99%) |
Feb 27, 2017 | 17.80 | 18.10 | 17.55 | 17.60 | 168,384 | -0.35(-1.95%) |
Feb 24, 2017 | 17.45 | 18.10 | 17.45 | 17.95 | 121,032 | +0.10(+0.56%) |
Feb 23, 2017 | 18.00 | 18.07 | 17.40 | 17.85 | 192,868 | -0.20(-1.11%) |
Feb 22, 2017 | 17.90 | 18.30 | 17.90 | 18.05 | 156,837 | +0.00(+0.00%) |
Feb 21, 2017 | 18.25 | 18.35 | 17.90 | 18.05 | 156,287 | -0.15(-0.82%) |
Feb 17, 2017 | 18.20 | 18.20 | 18.20 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 18.55 | 18.55 | 17.75 | 18.20 | 162,364 | -0.30(-1.62%) |
Feb 15, 2017 | 17.95 | 18.70 | 17.67 | 18.50 | 427,928 | +0.65(+3.64%) |
Feb 14, 2017 | 17.45 | 18.25 | 17.25 | 17.85 | 139,524 | +0.10(+0.56%) |
Feb 13, 2017 | 19.25 | 19.25 | 17.15 | 17.75 | 601,943 | -1.50(-7.79%) |
Feb 10, 2017 | 19.75 | 19.82 | 19.10 | 19.25 | 197,537 | -0.50(-2.53%) |
Feb 09, 2017 | 19.55 | 19.85 | 19.35 | 19.75 | 137,000 | +0.30(+1.54%) |
Feb 08, 2017 | 19.70 | 19.70 | 19.10 | 19.45 | 127,652 | -0.25(-1.27%) |
Feb 07, 2017 | 19.20 | 19.75 | 19.00 | 19.70 | 217,818 | +0.65(+3.41%) |
Feb 06, 2017 | 18.95 | 19.15 | 18.60 | 19.05 | 192,540 | +0.10(+0.53%) |
Feb 03, 2017 | 19.05 | 19.30 | 18.66 | 18.95 | 115,035 | -0.20(-1.04%) |
Feb 02, 2017 | 18.80 | 19.45 | 18.80 | 19.15 | 80,060 | +0.10(+0.52%) |
Feb 01, 2017 | 19.30 | 19.48 | 18.25 | 19.05 | 394,079 | -0.05(-0.26%) |
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%) |