Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 5.360 | 5.520 | 5.241 | 5.520 | 74,855 | +0.08(+1.47%) |
Feb 27, 2017 | 5.440 | 5.520 | 5.320 | 5.440 | 50,778 | -0.04(-0.73%) |
Feb 24, 2017 | 5.200 | 5.520 | 5.000 | 5.480 | 103,230 | +0.24(+4.58%) |
Feb 23, 2017 | 5.480 | 5.480 | 5.160 | 5.240 | 96,739 | -0.16(-2.96%) |
Feb 22, 2017 | 5.760 | 5.760 | 5.280 | 5.400 | 149,410 | -0.40(-6.90%) |
Feb 21, 2017 | 5.840 | 5.880 | 5.680 | 5.800 | 162,416 | -0.04(-0.68%) |
Feb 17, 2017 | 5.840 | 5.840 | 5.840 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 5.640 | 6.000 | 5.480 | 5.840 | 745,514 | +0.36(+6.57%) |
Feb 15, 2017 | 5.160 | 5.480 | 5.040 | 5.480 | 341,476 | +0.32(+6.20%) |
Feb 14, 2017 | 5.480 | 5.560 | 4.840 | 5.160 | 710,466 | +0.16(+3.20%) |
Feb 13, 2017 | 4.840 | 5.000 | 4.720 | 5.000 | 248,954 | +0.16(+3.31%) |
Feb 10, 2017 | 4.800 | 4.880 | 4.800 | 4.840 | 74,810 | +0.04(+0.92%) |
Feb 09, 2017 | 4.760 | 4.960 | 4.680 | 4.796 | 231,215 | +0.04(+0.76%) |
Feb 08, 2017 | 4.800 | 4.870 | 4.760 | 4.760 | 63,105 | -0.08(-1.65%) |
Feb 07, 2017 | 4.840 | 5.040 | 4.760 | 4.840 | 140,672 | -0.04(-0.82%) |
Feb 06, 2017 | 5.000 | 5.120 | 4.860 | 4.880 | 152,015 | -0.08(-1.61%) |
Feb 03, 2017 | 5.040 | 5.040 | 4.720 | 4.960 | 203,253 | +0.12(+2.48%) |
Feb 02, 2017 | 4.920 | 4.960 | 4.800 | 4.840 | 91,067 | -0.08(-1.63%) |
Feb 01, 2017 | 4.840 | 5.000 | 4.800 | 4.920 | 110,347 | +0.08(+1.65%) |
Jan 31, 2017 | 4.680 | 5.040 | 4.680 | 4.840 | 228,957 | +0.08(+1.68%) |
Jan 30, 2017 | 5.000 | 5.040 | 4.560 | 4.760 | 236,957 | -0.26(-5.18%) |
Jan 27, 2017 | 5.160 | 5.160 | 4.840 | 5.020 | 235,013 | -0.08(-1.49%) |
Jan 26, 2017 | 5.080 | 5.320 | 4.880 | 5.096 | 501,141 | +0.02(+0.31%) |
Jan 25, 2017 | 5.320 | 5.360 | 5.000 | 5.080 | 358,178 | -0.16(-3.05%) |
Jan 24, 2017 | 5.640 | 5.874 | 5.000 | 5.240 | 744,058 | -0.24(-4.38%) |
Jan 23, 2017 | 5.600 | 7.480 | 5.280 | 5.480 | 6,763,467 | +0.84(+18.10%) |
Jan 20, 2017 | 4.640 | 4.720 | 4.240 | 4.640 | 237,611 | +0.00(+0.00%) |
Jan 19, 2017 | 4.720 | 4.920 | 4.640 | 4.640 | 147,767 | -0.12(-2.52%) |
Jan 18, 2017 | 4.800 | 5.120 | 4.680 | 4.760 | 243,074 | -0.08(-1.65%) |
Jan 17, 2017 | 4.720 | 5.920 | 4.600 | 4.840 | 582,189 | -0.04(-0.82%) |
Jan 13, 2017 | 4.880 | 4.880 | 4.880 | 0 | -0.72(-12.86%) | |
Jan 12, 2017 | 4.480 | 5.800 | 4.160 | 5.600 | 1,009,671 | +1.16(+26.13%) |
Jan 11, 2017 | 4.440 | 4.440 | 4.040 | 4.440 | 237,511 | -0.04(-0.89%) |
Jan 10, 2017 | 4.520 | 4.680 | 4.240 | 4.480 | 270,361 | -0.04(-0.88%) |
Jan 09, 2017 | 4.200 | 4.527 | 4.000 | 4.520 | 353,716 | +0.48(+11.89%) |
Jan 06, 2017 | 4.000 | 4.080 | 3.960 | 4.040 | 60,749 | -0.00(-0.01%) |
Jan 05, 2017 | 4.160 | 4.260 | 3.940 | 4.040 | 167,851 | -0.12(-2.88%) |
Jan 04, 2017 | 4.160 | 4.280 | 4.040 | 4.160 | 209,718 | +0.00(+0.00%) |
Jan 03, 2017 | 4.400 | 4.560 | 3.880 | 4.160 | 760,259 | +0.12(+2.97%) |
Dec 30, 2016 | 4.040 | 4.040 | 4.040 | 0 | +0.70(+20.96%) | |
Dec 29, 2016 | 3.480 | 3.520 | 3.321 | 3.340 | 69,032 | -0.14(-4.05%) |
Dec 28, 2016 | 3.644 | 3.644 | 3.480 | 3.481 | 36,272 | -0.15(-4.25%) |
Dec 27, 2016 | 3.560 | 3.650 | 3.440 | 3.635 | 54,568 | +0.08(+2.11%) |
Dec 23, 2016 | 3.560 | 3.560 | 3.560 | 0 | +0.10(+2.88%) | |
Dec 22, 2016 | 3.560 | 3.592 | 3.400 | 3.460 | 30,899 | +0.00(+0.05%) |
Dec 21, 2016 | 3.560 | 3.680 | 3.440 | 3.459 | 48,959 | -0.14(-3.92%) |
Dec 20, 2016 | 3.735 | 3.790 | 3.600 | 3.600 | 46,628 | -0.12(-3.24%) |
Dec 19, 2016 | 3.680 | 3.904 | 3.600 | 3.720 | 57,122 | +0.05(+1.35%) |
Dec 16, 2016 | 3.440 | 3.753 | 3.440 | 3.671 | 105,964 | +0.27(+7.96%) |
Dec 15, 2016 | 3.400 | 3.520 | 3.285 | 3.400 | 175,034 | -0.07(-2.15%) |
Dec 14, 2016 | 3.680 | 3.720 | 3.400 | 3.475 | 130,782 | -0.24(-6.51%) |
Dec 13, 2016 | 3.877 | 3.920 | 3.600 | 3.717 | 96,352 | -0.11(-3.00%) |
Dec 12, 2016 | 3.920 | 3.952 | 3.880 | 3.832 | 78,928 | -0.08(-2.01%) |
Dec 09, 2016 | 3.840 | 4.120 | 3.800 | 3.910 | 240,873 | +0.15(+3.99%) |
Dec 08, 2016 | 3.920 | 3.960 | 3.680 | 3.760 | 149,774 | -0.08(-2.08%) |
Dec 07, 2016 | 4.120 | 4.120 | 3.800 | 3.840 | 224,895 | -0.28(-6.80%) |
Dec 06, 2016 | 4.160 | 4.240 | 4.040 | 4.120 | 305,539 | +0.04(+0.98%) |
Dec 05, 2016 | 4.120 | 4.349 | 4.080 | 4.080 | 47,089 | +0.00(+0.00%) |
Dec 02, 2016 | 4.160 | 4.480 | 3.800 | 4.080 | 134,700 | -0.04(-0.97%) |
Dec 01, 2016 | 4.240 | 4.280 | 4.040 | 4.120 | 62,006 | -0.08(-1.90%) |
Nov 30, 2016 | 4.400 | 4.400 | 4.200 | 4.200 | 65,884 | -0.12(-2.78%) |
Nov 29, 2016 | 4.520 | 4.560 | 4.160 | 4.320 | 113,622 | -0.12(-2.70%) |
Nov 28, 2016 | 4.640 | 4.657 | 4.400 | 4.440 | 104,311 | -0.20(-4.31%) |
Nov 25, 2016 | 4.680 | 4.680 | 4.560 | 4.640 | 28,507 | +0.00(+0.00%) |
Nov 23, 2016 | 4.640 | 4.640 | 4.640 | 0 | +0.04(+0.87%) | |
Nov 22, 2016 | 4.480 | 4.960 | 4.344 | 4.600 | 593,786 | +0.20(+4.55%) |
Nov 21, 2016 | 4.560 | 4.560 | 4.240 | 4.400 | 202,622 | +0.00(+0.00%) |
Nov 18, 2016 | 4.480 | 4.513 | 4.160 | 4.400 | 114,847 | +0.00(+0.00%) |
Nov 17, 2016 | 4.640 | 4.640 | 4.320 | 4.400 | 96,944 | -0.20(-4.35%) |
Nov 16, 2016 | 4.680 | 4.880 | 4.560 | 4.600 | 125,843 | -0.08(-1.71%) |
Nov 15, 2016 | 4.840 | 5.120 | 4.560 | 4.680 | 148,094 | -0.04(-0.85%) |
Nov 14, 2016 | 4.840 | 4.840 | 4.360 | 4.720 | 130,334 | -0.04(-0.84%) |
Nov 11, 2016 | 4.800 | 4.951 | 4.560 | 4.760 | 79,486 | -0.04(-0.83%) |
Nov 10, 2016 | 4.880 | 5.000 | 4.720 | 4.800 | 84,372 | +0.08(+1.69%) |
Nov 09, 2016 | 4.240 | 4.800 | 4.240 | 4.720 | 89,247 | +0.20(+4.42%) |
Nov 08, 2016 | 4.440 | 4.580 | 4.320 | 4.520 | 28,021 | +0.12(+2.73%) |
Nov 07, 2016 | 4.400 | 4.520 | 4.320 | 4.400 | 45,810 | +0.12(+2.80%) |
Nov 04, 2016 | 4.200 | 4.520 | 4.160 | 4.280 | 40,473 | +0.08(+1.90%) |
Nov 03, 2016 | 4.640 | 4.984 | 4.200 | 4.200 | 57,191 | -0.32(-7.08%) |
Nov 02, 2016 | 4.960 | 5.040 | 4.080 | 4.520 | 135,282 | -0.40(-8.13%) |
Nov 01, 2016 | 4.880 | 4.960 | 4.800 | 4.920 | 31,601 | +0.04(+0.82%) |
Oct 31, 2016 | 4.920 | 4.920 | 4.800 | 4.880 | 45,979 | +0.04(+0.83%) |
Oct 28, 2016 | 5.040 | 5.080 | 4.800 | 4.840 | 93,862 | -0.24(-4.72%) |
Oct 27, 2016 | 5.200 | 5.360 | 5.060 | 5.080 | 76,596 | -0.14(-2.68%) |
Oct 26, 2016 | 5.280 | 5.520 | 5.200 | 5.220 | 68,271 | -0.10(-1.88%) |
Oct 25, 2016 | 5.280 | 5.360 | 5.240 | 5.320 | 37,433 | +0.00(+0.00%) |
Oct 24, 2016 | 5.520 | 5.520 | 5.200 | 5.320 | 54,450 | +0.00(+0.00%) |
Oct 21, 2016 | 5.200 | 5.560 | 5.200 | 5.320 | 113,413 | +0.04(+0.76%) |
Oct 20, 2016 | 5.880 | 5.960 | 5.200 | 5.280 | 297,532 | -0.60(-10.20%) |
Oct 19, 2016 | 5.960 | 6.199 | 5.701 | 5.880 | 242,629 | +0.32(+5.76%) |
Oct 18, 2016 | 5.600 | 5.720 | 5.400 | 5.560 | 60,374 | +0.08(+1.46%) |
Oct 17, 2016 | 5.440 | 5.800 | 5.080 | 5.480 | 232,980 | +0.08(+1.48%) |
Oct 14, 2016 | 5.560 | 5.560 | 5.320 | 5.400 | 162,333 | -0.12(-2.17%) |
Oct 13, 2016 | 5.840 | 5.840 | 5.400 | 5.520 | 107,597 | -0.32(-5.48%) |
Oct 12, 2016 | 6.200 | 6.200 | 5.800 | 5.840 | 135,914 | -0.28(-4.58%) |
Oct 11, 2016 | 6.280 | 6.400 | 6.040 | 6.120 | 88,280 | -0.28(-4.38%) |
Oct 10, 2016 | 6.200 | 6.440 | 6.080 | 6.400 | 104,977 | +0.32(+5.26%) |
Oct 07, 2016 | 6.360 | 6.400 | 5.920 | 6.080 | 127,964 | -0.20(-3.18%) |
Oct 06, 2016 | 6.480 | 6.760 | 6.280 | 6.280 | 76,667 | -0.32(-4.85%) |
Oct 05, 2016 | 6.440 | 6.840 | 6.360 | 6.600 | 157,717 | +0.20(+3.12%) |
Oct 04, 2016 | 7.040 | 7.040 | 6.200 | 6.400 | 266,201 | -0.64(-9.09%) |
Oct 03, 2016 | 7.200 | 7.360 | 7.000 | 7.040 | 159,565 | -0.24(-3.30%) |
Sep 30, 2016 | 8.000 | 8.000 | 7.000 | 7.280 | 587,469 | -0.72(-9.00%) |
Sep 29, 2016 | 7.440 | 9.840 | 7.407 | 8.000 | 1,879,564 | -2.92(-26.74%) |
Sep 28, 2016 | 8.720 | 10.92 | 8.480 | 10.92 | 590,425 | +2.24(+25.81%) |
Sep 27, 2016 | 8.840 | 9.360 | 8.400 | 8.680 | 276,325 | -0.04(-0.46%) |
Sep 26, 2016 | 8.720 | 8.800 | 8.120 | 8.720 | 247,435 | -0.16(-1.80%) |
Sep 23, 2016 | 7.120 | 9.520 | 7.000 | 8.880 | 1,603,259 | +1.84(+26.14%) |
Sep 22, 2016 | 7.120 | 7.347 | 6.920 | 7.040 | 34,422 | +0.00(+0.00%) |
Sep 21, 2016 | 7.400 | 7.400 | 6.880 | 7.040 | 60,462 | -0.24(-3.30%) |
Sep 20, 2016 | 7.280 | 7.440 | 7.000 | 7.280 | 84,813 | +0.04(+0.55%) |
Sep 19, 2016 | 6.840 | 7.440 | 6.760 | 7.240 | 168,964 | +0.48(+7.10%) |
Sep 16, 2016 | 6.480 | 6.800 | 6.440 | 6.760 | 76,615 | +0.20(+3.05%) |
Sep 15, 2016 | 6.360 | 6.720 | 6.240 | 6.560 | 59,559 | +0.24(+3.80%) |
Sep 14, 2016 | 6.360 | 6.579 | 6.240 | 6.320 | 56,523 | -0.08(-1.25%) |
Sep 13, 2016 | 6.720 | 6.800 | 6.360 | 6.400 | 83,850 | -0.36(-5.33%) |
Sep 12, 2016 | 6.440 | 6.920 | 6.400 | 6.760 | 76,368 | +0.24(+3.68%) |
Sep 09, 2016 | 6.800 | 6.960 | 6.400 | 6.520 | 82,569 | -0.36(-5.23%) |
Sep 08, 2016 | 6.920 | 7.080 | 6.800 | 6.880 | 70,150 | +0.04(+0.58%) |
Sep 07, 2016 | 6.760 | 7.160 | 6.400 | 6.840 | 97,760 | -0.08(-1.16%) |
Sep 06, 2016 | 6.680 | 7.120 | 6.480 | 6.920 | 200,537 | +0.32(+4.85%) |
Sep 02, 2016 | 6.440 | 6.600 | 6.600 | 6.600 | 170,375 | +0.28(+4.43%) |
Sep 01, 2016 | 6.280 | 6.360 | 6.080 | 6.320 | 65,968 | -0.02(-0.32%) |
Aug 31, 2016 | 6.400 | 6.520 | 6.240 | 6.340 | 54,302 | -0.02(-0.31%) |
Aug 30, 2016 | 6.240 | 6.520 | 6.200 | 6.360 | 107,790 | +0.16(+2.58%) |
Aug 29, 2016 | 6.400 | 6.600 | 6.120 | 6.200 | 87,022 | -0.20(-3.13%) |
Aug 26, 2016 | 6.760 | 6.820 | 6.080 | 6.400 | 198,954 | -0.24(-3.61%) |
Aug 25, 2016 | 6.800 | 7.160 | 6.320 | 6.640 | 267,135 | +0.00(+0.00%) |
Aug 24, 2016 | 6.160 | 7.360 | 6.160 | 6.640 | 632,057 | +0.20(+3.11%) |
Aug 23, 2016 | 6.560 | 6.720 | 6.000 | 6.440 | 255,056 | -0.36(-5.29%) |
Aug 22, 2016 | 6.040 | 6.920 | 6.040 | 6.800 | 222,829 | +0.80(+13.33%) |
Aug 19, 2016 | 5.880 | 6.360 | 5.640 | 6.000 | 136,878 | +0.12(+2.04%) |
Aug 18, 2016 | 5.760 | 6.086 | 5.600 | 5.880 | 105,261 | +0.04(+0.68%) |
Aug 17, 2016 | 5.920 | 5.960 | 5.800 | 5.840 | 43,815 | -0.04(-0.68%) |
Aug 16, 2016 | 6.080 | 6.300 | 5.720 | 5.880 | 145,498 | -0.48(-7.55%) |
Aug 15, 2016 | 6.000 | 7.040 | 5.760 | 6.360 | 325,583 | +0.56(+9.66%) |
Aug 12, 2016 | 5.600 | 5.960 | 5.400 | 5.800 | 86,596 | +0.28(+5.07%) |
Aug 11, 2016 | 5.560 | 5.680 | 5.400 | 5.520 | 49,545 | -0.08(-1.43%) |
Aug 10, 2016 | 5.520 | 5.920 | 5.520 | 5.600 | 87,199 | -0.20(-3.45%) |
Aug 09, 2016 | 5.960 | 6.080 | 5.720 | 5.800 | 76,480 | -0.12(-2.03%) |
Aug 08, 2016 | 6.080 | 6.120 | 5.720 | 5.920 | 44,037 | -0.04(-0.67%) |
Aug 05, 2016 | 5.880 | 6.040 | 5.840 | 5.960 | 73,045 | +0.00(+0.00%) |
Aug 04, 2016 | 6.000 | 6.000 | 5.680 | 5.960 | 51,505 | -0.04(-0.67%) |
Aug 03, 2016 | 5.640 | 6.000 | 5.640 | 6.000 | 118,670 | +0.28(+4.90%) |
Aug 02, 2016 | 6.240 | 6.360 | 5.600 | 5.720 | 136,107 | -0.56(-8.92%) |
Aug 01, 2016 | 6.760 | 6.760 | 6.200 | 6.280 | 135,932 | -0.40(-5.99%) |
Jul 29, 2016 | 6.800 | 6.960 | 6.600 | 6.680 | 76,111 | -0.20(-2.91%) |
Jul 28, 2016 | 6.760 | 7.000 | 6.760 | 6.880 | 37,137 | +0.00(+0.00%) |
Jul 27, 2016 | 6.600 | 7.208 | 6.480 | 6.880 | 112,798 | +0.04(+0.58%) |
Jul 26, 2016 | 7.400 | 7.400 | 6.760 | 6.840 | 185,879 | -0.56(-7.57%) |
Jul 25, 2016 | 7.680 | 7.960 | 7.220 | 7.400 | 133,244 | -0.36(-4.64%) |
Jul 22, 2016 | 8.440 | 8.516 | 7.520 | 7.760 | 167,055 | -0.32(-3.96%) |
Jul 21, 2016 | 8.440 | 8.600 | 7.870 | 8.080 | 129,581 | -0.20(-2.42%) |
Jul 20, 2016 | 8.200 | 8.600 | 7.600 | 8.280 | 229,339 | +0.56(+7.25%) |
Jul 19, 2016 | 8.920 | 9.040 | 7.400 | 7.720 | 473,036 | -1.12(-12.67%) |
Jul 18, 2016 | 8.280 | 10.60 | 8.040 | 8.840 | 2,025,697 | +0.84(+10.50%) |
Jul 15, 2016 | 7.360 | 8.920 | 7.000 | 8.000 | 925,712 | +0.88(+12.36%) |
Jul 14, 2016 | 7.000 | 7.560 | 6.980 | 7.120 | 320,278 | +0.08(+1.14%) |
Jul 13, 2016 | 6.560 | 7.400 | 6.280 | 7.040 | 769,970 | +0.84(+13.55%) |
Jul 12, 2016 | 5.680 | 6.240 | 5.440 | 6.200 | 135,455 | +0.68(+12.32%) |
Jul 11, 2016 | 5.880 | 5.880 | 5.400 | 5.520 | 104,086 | -0.20(-3.50%) |
Jul 08, 2016 | 6.200 | 6.020 | 5.640 | 5.720 | 113,222 | -0.30(-4.98%) |
Jul 07, 2016 | 7.160 | 7.240 | 5.840 | 6.020 | 402,391 | +0.86(+16.67%) |
Jul 05, 2016 | 5.320 | 5.560 | 4.920 | 5.160 | 76,610 | -0.12(-2.27%) |
Jul 01, 2016 | 5.040 | 5.280 | 5.280 | 5.280 | 50,275 | +0.20(+3.94%) |
Jun 30, 2016 | 5.160 | 5.160 | 5.000 | 5.080 | 38,132 | -0.16(-3.05%) |
Jun 29, 2016 | 5.360 | 5.400 | 4.960 | 5.240 | 60,069 | +0.04(+0.77%) |
Jun 28, 2016 | 5.320 | 5.600 | 5.000 | 5.200 | 331,793 | +0.24(+4.84%) |
Jun 27, 2016 | 5.200 | 5.200 | 4.840 | 4.960 | 104,132 | -0.40(-7.46%) |
Jun 24, 2016 | 5.000 | 5.480 | 4.800 | 5.360 | 75,687 | -0.36(-6.29%) |
Jun 23, 2016 | 5.360 | 5.800 | 5.240 | 5.720 | 96,366 | +0.36(+6.72%) |
Jun 22, 2016 | 5.720 | 5.720 | 5.160 | 5.360 | 78,332 | +0.04(+0.75%) |
Jun 21, 2016 | 5.720 | 5.754 | 5.244 | 5.320 | 104,497 | -0.36(-6.34%) |
Jun 20, 2016 | 6.240 | 6.360 | 5.640 | 5.680 | 77,397 | -0.24(-4.05%) |
Jun 17, 2016 | 5.880 | 6.040 | 5.680 | 5.920 | 48,489 | +0.08(+1.37%) |
Jun 16, 2016 | 5.800 | 6.080 | 5.600 | 5.840 | 94,434 | +0.08(+1.39%) |
Jun 15, 2016 | 5.600 | 5.980 | 5.480 | 5.760 | 158,265 | +0.04(+0.70%) |
Jun 14, 2016 | 6.400 | 6.520 | 5.720 | 5.720 | 243,431 | -0.76(-11.73%) |
Jun 13, 2016 | 7.880 | 7.920 | 6.000 | 6.480 | 997,392 | -14.88(-69.66%) |
Jun 10, 2016 | 21.68 | 21.88 | 21.00 | 21.36 | 29,125 | -1.00(-4.47%) |
Jun 09, 2016 | 23.00 | 23.68 | 22.08 | 22.36 | 19,218 | -1.02(-4.36%) |
Jun 08, 2016 | 24.40 | 24.60 | 22.68 | 23.38 | 40,986 | -0.78(-3.23%) |
Jun 07, 2016 | 24.24 | 24.32 | 23.20 | 24.16 | 52,314 | +0.12(+0.50%) |
Jun 06, 2016 | 22.24 | 24.16 | 21.88 | 24.04 | 75,800 | +2.36(+10.89%) |
Jun 03, 2016 | 22.28 | 22.68 | 21.20 | 21.68 | 7,120 | -0.52(-2.34%) |
Jun 02, 2016 | 21.68 | 22.64 | 21.28 | 22.20 | 19,859 | +0.28(+1.28%) |
Jun 01, 2016 | 22.52 | 22.72 | 21.20 | 21.92 | 34,815 | -0.48(-2.14%) |
May 31, 2016 | 21.52 | 22.64 | 21.32 | 22.40 | 12,775 | +1.16(+5.46%) |
May 27, 2016 | 21.12 | 21.24 | 21.24 | 21.24 | 23,200 | +0.08(+0.38%) |
May 26, 2016 | 21.44 | 22.16 | 20.64 | 21.16 | 24,408 | -0.36(-1.67%) |
May 25, 2016 | 20.28 | 21.68 | 20.28 | 21.52 | 21,824 | +1.48(+7.39%) |
May 24, 2016 | 21.08 | 22.20 | 19.72 | 20.04 | 15,636 | -0.48(-2.34%) |
May 23, 2016 | 18.64 | 20.52 | 18.64 | 20.52 | 24,896 | +1.60(+8.46%) |
May 20, 2016 | 18.32 | 20.00 | 18.12 | 18.92 | 15,787 | +0.60(+3.28%) |
May 19, 2016 | 18.80 | 18.92 | 17.67 | 18.32 | 16,390 | -0.52(-2.76%) |
May 18, 2016 | 18.20 | 19.57 | 18.14 | 18.84 | 11,138 | +0.48(+2.61%) |
May 17, 2016 | 18.48 | 18.68 | 17.96 | 18.36 | 14,005 | -0.24(-1.29%) |
May 16, 2016 | 17.12 | 18.76 | 17.12 | 18.60 | 21,857 | +1.28(+7.39%) |
May 13, 2016 | 18.44 | 18.56 | 16.80 | 17.32 | 20,502 | -1.04(-5.66%) |
May 12, 2016 | 19.44 | 19.48 | 17.48 | 18.36 | 16,717 | -1.28(-6.52%) |
May 11, 2016 | 19.60 | 20.08 | 19.20 | 19.64 | 16,787 | -0.36(-1.80%) |
May 10, 2016 | 20.20 | 20.52 | 19.24 | 20.00 | 8,395 | -0.12(-0.60%) |
May 09, 2016 | 20.00 | 20.84 | 19.36 | 20.12 | 16,857 | +0.48(+2.44%) |
May 06, 2016 | 20.44 | 20.80 | 19.00 | 19.64 | 38,679 | -0.80(-3.91%) |
May 05, 2016 | 21.92 | 22.20 | 20.24 | 20.44 | 26,400 | -1.48(-6.75%) |
May 04, 2016 | 23.84 | 24.16 | 21.60 | 21.92 | 25,455 | -1.76(-7.43%) |
May 03, 2016 | 21.20 | 23.68 | 21.00 | 23.68 | 20,452 | +2.00(+9.23%) |
May 02, 2016 | 22.84 | 22.92 | 21.00 | 21.68 | 21,745 | -0.28(-1.28%) |
Apr 29, 2016 | 23.56 | 23.96 | 21.60 | 21.96 | 21,250 | -1.48(-6.32%) |
Apr 28, 2016 | 23.24 | 24.38 | 23.16 | 23.44 | 9,860 | +0.20(+0.86%) |
Apr 27, 2016 | 25.04 | 25.04 | 22.20 | 23.24 | 36,900 | -1.60(-6.44%) |
Apr 26, 2016 | 24.96 | 25.80 | 24.72 | 24.84 | 22,052 | -0.36(-1.43%) |
Apr 25, 2016 | 25.20 | 25.60 | 25.04 | 25.20 | 19,106 | +0.12(+0.48%) |
Apr 22, 2016 | 25.00 | 25.28 | 24.52 | 25.08 | 17,316 | +0.32(+1.29%) |
Apr 21, 2016 | 25.08 | 26.20 | 24.72 | 24.76 | 20,331 | -0.56(-2.21%) |
Apr 20, 2016 | 25.64 | 26.00 | 24.84 | 25.32 | 17,171 | -0.52(-2.01%) |
Apr 19, 2016 | 27.00 | 27.04 | 24.64 | 25.84 | 75,755 | -0.52(-1.97%) |
Apr 18, 2016 | 24.20 | 26.80 | 23.92 | 26.36 | 122,308 | +3.88(+17.26%) |
Apr 15, 2016 | 21.40 | 23.00 | 20.40 | 22.48 | 33,179 | +1.80(+8.70%) |
Apr 14, 2016 | 21.68 | 21.72 | 20.44 | 20.68 | 15,463 | -1.16(-5.31%) |
Apr 13, 2016 | 23.04 | 23.08 | 21.12 | 21.84 | 14,412 | -0.92(-4.04%) |
Apr 12, 2016 | 21.48 | 22.88 | 20.96 | 22.76 | 10,033 | +1.44(+6.75%) |
Apr 11, 2016 | 23.48 | 23.60 | 21.08 | 21.32 | 19,331 | -1.88(-8.10%) |
Apr 08, 2016 | 24.36 | 24.36 | 23.12 | 23.20 | 9,969 | -0.88(-3.65%) |
Apr 07, 2016 | 23.48 | 24.08 | 23.09 | 24.08 | 12,020 | +0.16(+0.67%) |
Apr 06, 2016 | 24.00 | 24.20 | 23.60 | 23.92 | 17,251 | -0.16(-0.66%) |
Apr 05, 2016 | 23.24 | 24.08 | 22.84 | 24.08 | 20,653 | +0.48(+2.03%) |
Apr 04, 2016 | 23.00 | 24.00 | 22.04 | 23.60 | 20,720 | +0.44(+1.90%) |
Apr 01, 2016 | 21.24 | 23.60 | 20.90 | 23.16 | 12,662 | +1.64(+7.62%) |
Mar 31, 2016 | 21.00 | 21.80 | 20.60 | 21.52 | 6,849 | +0.64(+3.07%) |
Mar 30, 2016 | 20.96 | 21.56 | 20.16 | 20.88 | 5,408 | +0.16(+0.77%) |
Mar 29, 2016 | 20.00 | 21.36 | 19.16 | 20.72 | 9,607 | +0.40(+1.97%) |
Mar 28, 2016 | 21.12 | 21.60 | 19.32 | 20.32 | 18,449 | -0.56(-2.68%) |
Mar 24, 2016 | 19.56 | 20.88 | 20.88 | 20.88 | 13,275 | +1.20(+6.10%) |
Mar 23, 2016 | 19.84 | 20.60 | 19.08 | 19.68 | 17,136 | +0.12(+0.61%) |
Mar 22, 2016 | 19.24 | 20.76 | 19.04 | 19.56 | 57,153 | +0.08(+0.41%) |
Mar 21, 2016 | 20.00 | 20.40 | 19.00 | 19.48 | 21,339 | -0.40(-2.01%) |
Mar 18, 2016 | 18.12 | 21.20 | 17.54 | 19.88 | 43,305 | +1.88(+10.44%) |
Mar 17, 2016 | 18.12 | 18.76 | 17.20 | 18.00 | 24,031 | -0.28(-1.53%) |
Mar 16, 2016 | 19.68 | 20.04 | 18.24 | 18.28 | 23,728 | -1.64(-8.23%) |
Mar 15, 2016 | 20.36 | 21.24 | 19.60 | 19.92 | 23,221 | -0.88(-4.23%) |
Mar 14, 2016 | 20.24 | 21.04 | 20.04 | 20.80 | 15,752 | +0.62(+3.07%) |
Mar 11, 2016 | 19.16 | 20.84 | 19.16 | 20.18 | 11,430 | +1.10(+5.77%) |
Mar 10, 2016 | 21.52 | 21.60 | 18.92 | 19.08 | 39,566 | -2.56(-11.83%) |
Mar 09, 2016 | 23.20 | 23.36 | 21.52 | 21.64 | 10,060 | -0.92(-4.08%) |
Mar 08, 2016 | 24.00 | 24.00 | 21.96 | 22.56 | 27,796 | -1.24(-5.21%) |
Mar 07, 2016 | 19.60 | 25.84 | 19.60 | 23.80 | 55,150 | +4.52(+23.44%) |
Mar 04, 2016 | 18.92 | 20.60 | 18.44 | 19.28 | 17,861 | +0.48(+2.55%) |
Mar 03, 2016 | 17.84 | 19.16 | 17.84 | 18.80 | 10,126 | +1.24(+7.06%) |
Mar 02, 2016 | 16.20 | 18.42 | 16.20 | 17.56 | 18,857 | +1.36(+8.40%) |