Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.470 | 7.580 | 7.390 | 7.470 | 309,039 | -0.01(-0.13%) |
Mar 30, 2017 | 7.690 | 7.790 | 7.470 | 7.480 | 138,794 | -0.20(-2.60%) |
Mar 29, 2017 | 7.490 | 7.740 | 7.370 | 7.680 | 154,934 | +0.18(+2.40%) |
Mar 28, 2017 | 7.340 | 7.540 | 7.230 | 7.500 | 144,590 | +0.03(+0.40%) |
Mar 27, 2017 | 7.010 | 7.730 | 7.010 | 7.470 | 276,439 | +0.19(+2.61%) |
Mar 24, 2017 | 7.360 | 7.410 | 7.180 | 7.280 | 253,169 | -0.07(-0.95%) |
Mar 23, 2017 | 7.370 | 7.505 | 7.250 | 7.350 | 171,252 | +0.00(+0.00%) |
Mar 22, 2017 | 7.470 | 7.520 | 7.260 | 7.350 | 191,139 | -0.19(-2.52%) |
Mar 21, 2017 | 7.910 | 7.910 | 7.510 | 7.540 | 231,802 | -0.32(-4.07%) |
Mar 20, 2017 | 8.110 | 8.110 | 7.690 | 7.860 | 248,036 | -0.30(-3.68%) |
Mar 17, 2017 | 8.490 | 8.500 | 8.080 | 8.160 | 309,217 | -0.29(-3.43%) |
Mar 16, 2017 | 8.340 | 8.520 | 8.240 | 8.450 | 150,590 | +0.16(+1.93%) |
Mar 15, 2017 | 8.050 | 8.320 | 8.040 | 8.290 | 182,443 | +0.27(+3.37%) |
Mar 14, 2017 | 7.800 | 8.150 | 7.670 | 8.020 | 193,912 | +0.13(+1.65%) |
Mar 13, 2017 | 8.400 | 7.845 | 7.890 | 339,140 | -0.47(-5.62%) | |
Mar 10, 2017 | 9.210 | 9.250 | 8.250 | 8.360 | 185,644 | -0.85(-9.23%) |
Mar 09, 2017 | 8.580 | 9.380 | 8.410 | 9.210 | 197,129 | +0.51(+5.86%) |
Mar 08, 2017 | 9.180 | 9.320 | 8.660 | 8.700 | 172,841 | -0.45(-4.92%) |
Mar 07, 2017 | 9.190 | 9.340 | 9.140 | 9.150 | 82,175 | -0.07(-0.76%) |
Mar 06, 2017 | 9.400 | 9.470 | 9.170 | 9.220 | 108,035 | -0.28(-2.95%) |
Mar 03, 2017 | 9.680 | 9.844 | 9.450 | 9.500 | 82,835 | -0.19(-1.96%) |
Mar 02, 2017 | 9.790 | 9.790 | 9.600 | 9.690 | 80,996 | -0.06(-0.62%) |
Mar 01, 2017 | 9.570 | 9.890 | 9.560 | 9.750 | 140,742 | +0.39(+4.17%) |
Feb 28, 2017 | 9.730 | 9.776 | 9.340 | 9.360 | 137,151 | -0.35(-3.60%) |
Feb 27, 2017 | 9.550 | 9.850 | 9.330 | 9.710 | 186,355 | +0.17(+1.78%) |
Feb 24, 2017 | 9.030 | 9.670 | 9.000 | 9.540 | 126,143 | +0.24(+2.58%) |
Feb 23, 2017 | 9.830 | 9.930 | 9.210 | 9.300 | 198,069 | -0.47(-4.81%) |
Feb 22, 2017 | 9.970 | 10.08 | 9.660 | 9.770 | 93,784 | -0.33(-3.27%) |
Feb 21, 2017 | 9.930 | 10.17 | 9.930 | 10.10 | 61,331 | +0.17(+1.71%) |
Feb 17, 2017 | 9.930 | 9.930 | 9.930 | 0 | -0.52(-4.98%) | |
Feb 16, 2017 | 10.42 | 10.46 | 10.18 | 10.45 | 92,023 | +0.04(+0.38%) |
Feb 15, 2017 | 10.28 | 10.46 | 10.25 | 10.41 | 75,711 | +0.12(+1.17%) |
Feb 14, 2017 | 10.33 | 10.35 | 10.14 | 10.29 | 73,470 | -0.16(-1.53%) |
Feb 13, 2017 | 10.45 | 10.61 | 10.36 | 10.45 | 138,708 | +0.10(+0.97%) |
Feb 10, 2017 | 10.23 | 10.41 | 10.21 | 10.35 | 73,129 | +0.19(+1.87%) |
Feb 09, 2017 | 10.08 | 10.33 | 10.08 | 10.16 | 99,881 | +0.00(+0.00%) |
Feb 08, 2017 | 10.40 | 10.40 | 10.03 | 10.16 | 104,169 | -0.28(-2.68%) |
Feb 07, 2017 | 10.38 | 10.62 | 10.24 | 10.44 | 155,418 | +0.15(+1.46%) |
Feb 06, 2017 | 10.19 | 10.43 | 10.10 | 10.29 | 141,703 | -0.09(-0.87%) |
Feb 03, 2017 | 10.20 | 10.40 | 10.12 | 10.38 | 200,450 | +0.28(+2.77%) |
Feb 02, 2017 | 10.46 | 10.55 | 10.04 | 10.10 | 130,264 | -0.45(-4.27%) |
Feb 01, 2017 | 10.63 | 10.94 | 10.44 | 10.55 | 163,703 | +0.05(+0.48%) |
Jan 31, 2017 | 10.73 | 10.77 | 10.41 | 10.50 | 297,496 | -0.37(-3.40%) |
Jan 30, 2017 | 11.05 | 11.05 | 10.57 | 10.87 | 150,582 | -0.08(-0.73%) |
Jan 27, 2017 | 11.11 | 11.11 | 10.84 | 10.95 | 190,258 | -0.06(-0.54%) |
Jan 26, 2017 | 10.82 | 11.05 | 10.77 | 11.01 | 223,385 | +0.33(+3.09%) |
Jan 25, 2017 | 10.62 | 10.75 | 10.54 | 10.68 | 120,453 | +0.19(+1.81%) |
Jan 24, 2017 | 10.11 | 10.55 | 10.11 | 10.49 | 181,427 | +0.49(+4.90%) |
Jan 23, 2017 | 10.27 | 10.32 | 9.980 | 10.00 | 95,968 | -0.23(-2.25%) |
Jan 20, 2017 | 10.18 | 10.34 | 10.07 | 10.23 | 138,268 | +0.09(+0.89%) |
Jan 19, 2017 | 10.43 | 10.44 | 10.05 | 10.14 | 78,220 | -0.21(-2.03%) |
Jan 18, 2017 | 10.13 | 10.35 | 9.990 | 10.35 | 188,702 | +0.22(+2.17%) |
Jan 17, 2017 | 10.27 | 10.36 | 10.04 | 10.13 | 149,942 | -0.12(-1.17%) |
Jan 13, 2017 | 10.25 | 10.25 | 10.25 | 0 | +0.30(+3.02%) | |
Jan 12, 2017 | 10.08 | 10.18 | 9.780 | 9.950 | 183,608 | -0.16(-1.58%) |
Jan 11, 2017 | 9.600 | 10.11 | 9.510 | 10.11 | 224,871 | +0.52(+5.42%) |
Jan 10, 2017 | 9.260 | 9.610 | 9.190 | 9.590 | 157,924 | +0.37(+4.01%) |
Jan 09, 2017 | 9.440 | 9.450 | 9.080 | 9.220 | 202,366 | -0.29(-3.05%) |
Jan 06, 2017 | 9.820 | 9.820 | 9.500 | 9.510 | 140,191 | -0.31(-3.16%) |
Jan 05, 2017 | 10.35 | 10.41 | 9.720 | 9.820 | 251,182 | -0.54(-5.21%) |
Jan 04, 2017 | 10.79 | 10.82 | 10.24 | 10.36 | 386,407 | -0.43(-3.99%) |
Jan 03, 2017 | 10.09 | 10.82 | 10.02 | 10.79 | 465,862 | +0.84(+8.44%) |
Dec 30, 2016 | 9.950 | 9.950 | 9.950 | 0 | -0.10(-1.00%) | |
Dec 29, 2016 | 10.05 | 10.17 | 9.910 | 10.05 | 166,804 | -0.05(-0.50%) |
Dec 28, 2016 | 10.11 | 10.23 | 10.01 | 10.10 | 197,266 | +0.04(+0.40%) |
Dec 27, 2016 | 9.960 | 10.17 | 9.870 | 10.06 | 329,669 | +0.14(+1.41%) |
Dec 23, 2016 | 9.920 | 9.920 | 9.920 | 0 | +0.12(+1.22%) | |
Dec 22, 2016 | 9.840 | 9.950 | 9.620 | 9.800 | 127,501 | -0.02(-0.20%) |
Dec 21, 2016 | 10.07 | 10.07 | 9.780 | 9.820 | 174,935 | -0.21(-2.09%) |
Dec 20, 2016 | 10.00 | 10.20 | 9.920 | 10.03 | 260,960 | +0.12(+1.21%) |
Dec 19, 2016 | 9.440 | 10.25 | 9.360 | 9.910 | 299,889 | +0.45(+4.76%) |
Dec 16, 2016 | 9.870 | 10.04 | 9.350 | 9.460 | 1,781,501 | -0.38(-3.86%) |
Dec 15, 2016 | 9.750 | 10.11 | 9.610 | 9.840 | 188,046 | +0.04(+0.41%) |
Dec 14, 2016 | 9.500 | 10.07 | 9.470 | 9.800 | 261,086 | +0.15(+1.55%) |
Dec 13, 2016 | 10.49 | 10.49 | 9.610 | 9.650 | 301,113 | -0.71(-6.85%) |
Dec 12, 2016 | 10.40 | 10.48 | 9.880 | 10.36 | 240,183 | +0.03(+0.29%) |
Dec 09, 2016 | 10.59 | 10.62 | 10.22 | 10.33 | 228,613 | -0.23(-2.18%) |
Dec 08, 2016 | 10.54 | 10.80 | 10.53 | 10.56 | 293,011 | +0.01(+0.09%) |
Dec 07, 2016 | 10.28 | 10.63 | 10.28 | 10.55 | 239,576 | +0.30(+2.93%) |
Dec 06, 2016 | 10.25 | 10.31 | 10.11 | 10.25 | 198,281 | +0.16(+1.59%) |
Dec 05, 2016 | 9.450 | 10.10 | 9.311 | 10.09 | 248,693 | +0.74(+7.91%) |
Dec 02, 2016 | 10.07 | 10.07 | 9.300 | 9.350 | 190,212 | -0.79(-7.79%) |
Dec 01, 2016 | 10.04 | 10.29 | 9.970 | 10.14 | 294,854 | +0.17(+1.71%) |
Nov 30, 2016 | 9.780 | 10.03 | 9.750 | 9.970 | 174,758 | +0.28(+2.89%) |
Nov 29, 2016 | 9.780 | 9.839 | 9.580 | 9.690 | 350,655 | -0.11(-1.12%) |
Nov 28, 2016 | 9.880 | 9.900 | 9.732 | 9.800 | 229,792 | -0.08(-0.81%) |
Nov 25, 2016 | 10.02 | 10.02 | 9.751 | 9.880 | 92,904 | -0.14(-1.40%) |
Nov 23, 2016 | 10.02 | 10.02 | 10.02 | 0 | +0.27(+2.77%) | |
Nov 22, 2016 | 9.750 | 9.750 | 9.590 | 9.750 | 170,729 | +0.00(+0.00%) |
Nov 21, 2016 | 9.760 | 9.789 | 9.520 | 9.750 | 183,230 | +0.10(+1.04%) |
Nov 18, 2016 | 9.580 | 9.700 | 9.490 | 9.650 | 198,564 | +0.10(+1.05%) |
Nov 17, 2016 | 9.410 | 9.570 | 9.420 | 9.550 | 179,408 | +0.14(+1.49%) |
Nov 16, 2016 | 9.480 | 9.590 | 9.370 | 9.410 | 249,326 | -0.06(-0.63%) |
Nov 15, 2016 | 9.480 | 9.630 | 9.400 | 9.470 | 235,453 | -0.01(-0.11%) |
Nov 14, 2016 | 9.280 | 9.480 | 9.170 | 9.480 | 318,766 | +0.31(+3.38%) |
Nov 11, 2016 | 8.900 | 9.300 | 8.780 | 9.170 | 373,969 | +0.27(+3.03%) |
Nov 10, 2016 | 8.280 | 9.140 | 8.280 | 8.900 | 458,282 | +0.63(+7.62%) |
Nov 09, 2016 | 8.080 | 8.488 | 8.080 | 8.270 | 396,011 | +0.04(+0.49%) |
Nov 08, 2016 | 8.320 | 8.560 | 8.200 | 8.230 | 134,975 | -0.19(-2.26%) |
Nov 07, 2016 | 8.180 | 8.453 | 8.110 | 8.420 | 267,840 | +0.42(+5.25%) |
Nov 04, 2016 | 7.570 | 8.010 | 7.510 | 8.000 | 129,158 | +0.39(+5.12%) |
Nov 03, 2016 | 7.440 | 7.610 | 6.920 | 7.610 | 246,183 | -0.25(-3.18%) |
Nov 02, 2016 | 7.830 | 7.950 | 7.650 | 7.860 | 140,134 | +0.04(+0.51%) |
Nov 01, 2016 | 8.080 | 8.130 | 7.740 | 7.820 | 117,585 | -0.26(-3.22%) |
Oct 31, 2016 | 8.050 | 8.180 | 7.850 | 8.080 | 270,336 | -0.04(-0.49%) |
Oct 28, 2016 | 8.010 | 8.220 | 7.970 | 8.120 | 99,800 | +0.13(+1.63%) |
Oct 27, 2016 | 8.070 | 8.090 | 7.950 | 7.990 | 170,180 | +0.00(+0.00%) |
Oct 26, 2016 | 8.060 | 8.190 | 7.890 | 7.990 | 100,071 | -0.11(-1.36%) |
Oct 25, 2016 | 8.240 | 8.240 | 8.050 | 8.100 | 101,645 | -0.12(-1.46%) |
Oct 24, 2016 | 8.150 | 8.390 | 8.145 | 8.220 | 249,328 | +0.08(+0.98%) |
Oct 21, 2016 | 7.910 | 8.150 | 7.890 | 8.140 | 120,547 | +0.07(+0.87%) |
Oct 20, 2016 | 7.930 | 8.100 | 7.780 | 8.070 | 115,804 | +0.09(+1.13%) |
Oct 19, 2016 | 7.820 | 8.010 | 7.700 | 7.980 | 122,057 | +0.30(+3.91%) |
Oct 18, 2016 | 7.800 | 8.050 | 7.600 | 7.680 | 343,401 | -0.09(-1.16%) |
Oct 17, 2016 | 7.300 | 7.840 | 7.298 | 7.770 | 276,325 | +0.48(+6.58%) |
Oct 14, 2016 | 7.120 | 7.330 | 7.120 | 7.290 | 41,953 | +0.18(+2.53%) |
Oct 13, 2016 | 7.360 | 7.360 | 7.020 | 7.110 | 109,715 | -0.25(-3.40%) |
Oct 12, 2016 | 7.390 | 7.390 | 7.290 | 7.360 | 39,948 | +0.02(+0.27%) |
Oct 11, 2016 | 7.470 | 7.490 | 7.270 | 7.340 | 56,270 | -0.15(-2.00%) |
Oct 10, 2016 | 7.420 | 7.560 | 7.420 | 7.490 | 210,222 | +0.11(+1.49%) |
Oct 07, 2016 | 7.140 | 7.420 | 7.090 | 7.380 | 229,255 | +0.29(+4.09%) |
Oct 06, 2016 | 7.080 | 7.330 | 6.970 | 7.090 | 209,791 | +0.23(+3.35%) |
Oct 05, 2016 | 6.890 | 6.910 | 6.770 | 6.860 | 47,759 | +0.20(+3.00%) |
Oct 04, 2016 | 6.720 | 6.910 | 6.660 | 6.660 | 51,911 | -0.07(-1.04%) |
Oct 03, 2016 | 6.790 | 6.850 | 6.670 | 6.730 | 63,769 | -0.12(-1.75%) |
Sep 30, 2016 | 6.640 | 6.900 | 6.625 | 6.850 | 112,245 | +0.22(+3.32%) |
Sep 29, 2016 | 6.650 | 6.720 | 6.608 | 6.630 | 42,516 | -0.03(-0.45%) |
Sep 28, 2016 | 6.550 | 6.690 | 6.550 | 6.660 | 180,402 | +0.11(+1.68%) |
Sep 27, 2016 | 6.510 | 6.660 | 6.510 | 6.550 | 44,973 | +0.03(+0.46%) |
Sep 26, 2016 | 6.470 | 6.620 | 6.470 | 6.520 | 57,937 | +0.04(+0.62%) |
Sep 23, 2016 | 6.500 | 6.611 | 6.420 | 6.480 | 54,214 | -0.05(-0.77%) |
Sep 22, 2016 | 6.180 | 6.570 | 6.150 | 6.530 | 91,892 | +0.39(+6.35%) |
Sep 21, 2016 | 5.880 | 6.180 | 5.880 | 6.140 | 53,304 | +0.29(+4.96%) |
Sep 20, 2016 | 6.100 | 6.100 | 5.850 | 5.850 | 41,656 | -0.15(-2.50%) |
Sep 19, 2016 | 5.930 | 6.060 | 5.870 | 6.000 | 29,506 | +0.12(+2.04%) |
Sep 16, 2016 | 6.060 | 6.077 | 5.870 | 5.880 | 82,213 | -0.17(-2.81%) |
Sep 15, 2016 | 5.920 | 6.080 | 5.870 | 6.050 | 46,101 | +0.25(+4.31%) |
Sep 14, 2016 | 5.830 | 5.900 | 5.770 | 5.800 | 31,601 | -0.03(-0.51%) |
Sep 13, 2016 | 5.970 | 6.050 | 5.760 | 5.830 | 46,965 | -0.22(-3.64%) |
Sep 12, 2016 | 5.910 | 6.100 | 5.910 | 6.050 | 50,075 | +0.12(+2.02%) |
Sep 09, 2016 | 6.410 | 6.410 | 5.900 | 5.930 | 50,871 | -0.58(-8.91%) |
Sep 08, 2016 | 6.420 | 6.530 | 6.370 | 6.510 | 44,701 | +0.05(+0.77%) |
Sep 07, 2016 | 6.300 | 6.490 | 6.210 | 6.460 | 52,161 | +0.23(+3.69%) |
Sep 06, 2016 | 6.070 | 6.230 | 6.020 | 6.230 | 48,679 | +0.13(+2.13%) |
Sep 02, 2016 | 6.140 | 6.100 | 6.100 | 6.100 | 47,300 | +0.00(+0.00%) |
Sep 01, 2016 | 5.980 | 6.120 | 5.880 | 6.100 | 71,106 | +0.14(+2.35%) |
Aug 31, 2016 | 6.090 | 6.105 | 5.930 | 5.960 | 60,498 | -0.13(-2.13%) |
Aug 30, 2016 | 6.090 | 6.140 | 6.070 | 6.090 | 66,658 | +0.01(+0.16%) |
Aug 29, 2016 | 6.050 | 6.140 | 5.961 | 6.080 | 48,579 | +0.05(+0.83%) |
Aug 26, 2016 | 5.840 | 6.140 | 5.820 | 6.030 | 51,087 | +0.15(+2.55%) |
Aug 25, 2016 | 6.110 | 6.150 | 5.820 | 5.880 | 156,382 | -0.22(-3.61%) |
Aug 24, 2016 | 6.220 | 6.230 | 6.070 | 6.100 | 78,691 | -0.05(-0.81%) |
Aug 23, 2016 | 6.130 | 6.330 | 6.130 | 6.150 | 34,057 | +0.02(+0.33%) |
Aug 22, 2016 | 6.300 | 6.400 | 6.005 | 6.130 | 47,919 | -0.21(-3.31%) |
Aug 19, 2016 | 6.340 | 6.500 | 6.320 | 6.340 | 151,020 | -0.02(-0.31%) |
Aug 18, 2016 | 6.425 | 6.425 | 6.345 | 6.360 | 59,583 | -0.06(-0.93%) |
Aug 17, 2016 | 6.560 | 6.570 | 6.380 | 6.420 | 47,594 | -0.13(-1.98%) |
Aug 16, 2016 | 6.420 | 6.581 | 6.370 | 6.550 | 64,636 | +0.13(+2.02%) |
Aug 15, 2016 | 6.560 | 6.560 | 6.380 | 6.420 | 140,471 | -0.02(-0.31%) |
Aug 12, 2016 | 6.340 | 6.510 | 6.330 | 6.440 | 119,466 | +0.10(+1.58%) |
Aug 11, 2016 | 6.280 | 6.360 | 6.190 | 6.340 | 120,222 | +0.08(+1.28%) |
Aug 10, 2016 | 6.150 | 6.300 | 6.000 | 6.260 | 198,934 | +0.07(+1.13%) |
Aug 09, 2016 | 6.050 | 6.190 | 6.030 | 6.190 | 83,055 | +0.17(+2.82%) |
Aug 08, 2016 | 5.620 | 6.030 | 5.620 | 6.020 | 95,876 | +0.43(+7.69%) |
Aug 05, 2016 | 5.680 | 6.070 | 5.590 | 5.590 | 313,204 | -0.03(-0.53%) |
Aug 04, 2016 | 5.700 | 5.780 | 5.550 | 5.620 | 117,648 | -0.17(-2.94%) |
Aug 03, 2016 | 5.730 | 5.800 | 5.640 | 5.790 | 77,992 | +0.13(+2.30%) |
Aug 02, 2016 | 5.660 | 5.710 | 5.620 | 5.660 | 47,808 | +0.00(+0.00%) |
Aug 01, 2016 | 5.600 | 5.700 | 5.570 | 5.660 | 35,687 | +0.01(+0.18%) |
Jul 29, 2016 | 5.740 | 5.750 | 5.600 | 5.650 | 73,173 | -0.07(-1.22%) |
Jul 28, 2016 | 5.700 | 5.800 | 5.580 | 5.720 | 54,330 | +0.06(+1.06%) |
Jul 27, 2016 | 5.650 | 5.670 | 5.530 | 5.660 | 46,593 | +0.04(+0.71%) |
Jul 26, 2016 | 5.340 | 5.670 | 5.260 | 5.620 | 76,088 | +0.28(+5.24%) |
Jul 25, 2016 | 5.360 | 5.380 | 5.280 | 5.340 | 39,781 | +0.02(+0.38%) |
Jul 22, 2016 | 5.180 | 5.350 | 5.170 | 5.320 | 26,104 | +0.13(+2.50%) |
Jul 21, 2016 | 5.230 | 5.370 | 5.170 | 5.190 | 58,193 | -0.08(-1.52%) |
Jul 20, 2016 | 5.260 | 5.380 | 5.150 | 5.270 | 50,523 | +0.02(+0.38%) |
Jul 19, 2016 | 5.450 | 5.450 | 5.240 | 5.250 | 39,275 | -0.23(-4.20%) |
Jul 18, 2016 | 5.440 | 5.590 | 5.430 | 5.480 | 96,566 | -0.04(-0.72%) |
Jul 15, 2016 | 5.660 | 5.700 | 5.500 | 5.520 | 71,993 | -0.08(-1.43%) |
Jul 14, 2016 | 5.800 | 5.900 | 5.590 | 5.600 | 123,356 | -0.20(-3.45%) |
Jul 13, 2016 | 6.030 | 6.260 | 5.790 | 5.800 | 250,678 | -0.20(-3.33%) |
Jul 12, 2016 | 5.800 | 6.080 | 5.710 | 6.000 | 130,090 | +0.20(+3.45%) |
Jul 11, 2016 | 5.780 | 5.840 | 5.710 | 5.800 | 42,427 | +0.04(+0.69%) |
Jul 08, 2016 | 5.580 | 5.830 | 5.550 | 5.760 | 53,863 | +0.21(+3.78%) |
Jul 07, 2016 | 5.560 | 5.570 | 5.402 | 5.550 | 57,659 | +0.03(+0.54%) |
Jul 06, 2016 | 5.380 | 5.540 | 5.280 | 5.520 | 78,521 | +0.09(+1.66%) |
Jul 05, 2016 | 5.330 | 5.450 | 5.240 | 5.430 | 59,681 | +0.00(+0.00%) |
Jul 01, 2016 | 5.290 | 5.430 | 5.430 | 5.430 | 54,300 | +0.12(+2.26%) |
Jun 30, 2016 | 5.030 | 5.320 | 5.005 | 5.310 | 86,094 | +0.21(+4.12%) |
Jun 29, 2016 | 5.070 | 5.140 | 4.920 | 5.100 | 67,053 | +0.15(+3.03%) |
Jun 28, 2016 | 5.030 | 5.080 | 4.900 | 4.950 | 92,163 | -0.05(-1.00%) |
Jun 27, 2016 | 5.000 | 5.030 | 4.800 | 5.000 | 109,005 | -0.06(-1.19%) |
Jun 24, 2016 | 5.090 | 5.270 | 4.930 | 5.060 | 194,598 | -0.42(-7.66%) |
Jun 23, 2016 | 5.220 | 5.490 | 5.220 | 5.480 | 57,791 | +0.31(+6.00%) |
Jun 22, 2016 | 5.250 | 5.300 | 5.140 | 5.170 | 28,681 | -0.10(-1.90%) |
Jun 21, 2016 | 5.350 | 5.350 | 5.110 | 5.270 | 33,492 | -0.09(-1.68%) |
Jun 20, 2016 | 5.280 | 5.430 | 5.250 | 5.360 | 34,004 | +0.12(+2.29%) |
Jun 17, 2016 | 5.350 | 5.600 | 5.210 | 5.240 | 117,039 | -0.10(-1.87%) |
Jun 16, 2016 | 5.090 | 5.400 | 4.955 | 5.340 | 97,980 | +0.23(+4.50%) |
Jun 15, 2016 | 5.170 | 5.350 | 5.050 | 5.110 | 140,336 | -0.03(-0.58%) |
Jun 14, 2016 | 4.920 | 5.150 | 4.850 | 5.140 | 39,342 | +0.23(+4.68%) |
Jun 13, 2016 | 4.960 | 4.990 | 4.870 | 4.910 | 30,714 | -0.04(-0.81%) |
Jun 10, 2016 | 5.070 | 5.070 | 4.880 | 4.950 | 33,140 | -0.16(-3.13%) |
Jun 09, 2016 | 5.210 | 5.210 | 5.030 | 5.110 | 51,564 | -0.13(-2.48%) |
Jun 08, 2016 | 5.030 | 5.250 | 5.000 | 5.240 | 39,572 | +0.23(+4.59%) |
Jun 07, 2016 | 5.000 | 5.110 | 4.970 | 5.010 | 38,499 | +0.02(+0.40%) |
Jun 06, 2016 | 4.780 | 5.050 | 4.770 | 4.990 | 160,263 | +0.23(+4.83%) |
Jun 03, 2016 | 5.000 | 5.000 | 4.730 | 4.760 | 133,146 | -0.23(-4.61%) |
Jun 02, 2016 | 4.920 | 5.030 | 4.800 | 4.990 | 94,109 | +0.06(+1.22%) |
Jun 01, 2016 | 4.650 | 4.980 | 4.650 | 4.930 | 74,005 | +0.26(+5.57%) |
May 31, 2016 | 4.920 | 5.000 | 4.570 | 4.670 | 201,384 | -0.25(-5.08%) |
May 27, 2016 | 4.760 | 4.920 | 4.920 | 4.920 | 50,600 | +0.15(+3.14%) |
May 26, 2016 | 4.690 | 4.800 | 4.690 | 4.770 | 53,700 | +0.11(+2.36%) |
May 25, 2016 | 4.870 | 4.890 | 4.580 | 4.660 | 218,347 | -0.12(-2.51%) |
May 24, 2016 | 4.760 | 4.870 | 4.760 | 4.780 | 160,001 | -0.02(-0.42%) |
May 23, 2016 | 4.990 | 5.060 | 4.780 | 4.800 | 112,146 | -0.20(-4.00%) |
May 20, 2016 | 4.870 | 5.105 | 4.870 | 5.000 | 85,717 | +0.17(+3.52%) |
May 19, 2016 | 4.940 | 5.050 | 4.820 | 4.830 | 214,423 | -0.19(-3.78%) |
May 18, 2016 | 4.910 | 5.080 | 4.850 | 5.020 | 61,050 | +0.03(+0.60%) |
May 17, 2016 | 5.040 | 5.200 | 4.770 | 4.990 | 188,525 | +0.09(+1.84%) |
May 16, 2016 | 5.090 | 5.275 | 4.880 | 4.900 | 147,479 | -0.14(-2.78%) |
May 13, 2016 | 5.040 | 5.280 | 4.980 | 5.040 | 146,054 | -0.06(-1.18%) |
May 12, 2016 | 4.910 | 5.280 | 4.660 | 5.100 | 168,190 | -0.26(-4.85%) |
May 11, 2016 | 5.380 | 5.450 | 5.340 | 5.360 | 49,773 | +0.00(+0.00%) |
May 10, 2016 | 5.070 | 5.430 | 5.070 | 5.360 | 72,939 | +0.37(+7.41%) |
May 09, 2016 | 5.050 | 5.200 | 4.915 | 4.990 | 176,475 | -0.24(-4.59%) |
May 06, 2016 | 4.700 | 5.230 | 4.580 | 5.230 | 245,158 | +0.53(+11.28%) |
May 05, 2016 | 5.030 | 5.030 | 4.569 | 4.700 | 164,201 | -0.55(-10.48%) |
May 04, 2016 | 5.480 | 5.515 | 5.220 | 5.250 | 133,420 | -0.25(-4.55%) |
May 03, 2016 | 5.530 | 5.620 | 5.301 | 5.500 | 95,730 | -0.09(-1.61%) |
May 02, 2016 | 5.860 | 5.940 | 5.580 | 5.590 | 161,293 | -0.25(-4.28%) |
Apr 29, 2016 | 5.800 | 5.910 | 5.580 | 5.840 | 175,842 | +0.07(+1.21%) |
Apr 28, 2016 | 5.860 | 5.990 | 5.740 | 5.770 | 62,947 | -0.18(-3.03%) |
Apr 27, 2016 | 5.910 | 5.980 | 5.800 | 5.950 | 97,355 | +0.15(+2.59%) |
Apr 26, 2016 | 5.630 | 5.840 | 5.630 | 5.800 | 140,295 | +0.10(+1.75%) |
Apr 25, 2016 | 5.930 | 5.930 | 5.435 | 5.700 | 130,129 | -0.24(-4.04%) |
Apr 22, 2016 | 5.580 | 5.985 | 5.580 | 5.940 | 122,240 | +0.30(+5.32%) |
Apr 21, 2016 | 5.670 | 5.700 | 5.590 | 5.640 | 60,422 | -0.01(-0.18%) |
Apr 20, 2016 | 5.700 | 5.910 | 5.630 | 5.650 | 86,863 | -0.06(-1.05%) |
Apr 19, 2016 | 5.860 | 5.920 | 5.680 | 5.710 | 66,652 | -0.05(-0.87%) |
Apr 18, 2016 | 5.580 | 5.840 | 5.440 | 5.760 | 119,167 | +0.17(+3.04%) |
Apr 15, 2016 | 5.280 | 5.630 | 5.230 | 5.590 | 89,600 | +0.26(+4.88%) |
Apr 14, 2016 | 5.490 | 5.530 | 5.290 | 5.330 | 81,605 | -0.09(-1.66%) |
Apr 13, 2016 | 5.350 | 5.540 | 5.310 | 5.420 | 254,523 | +0.15(+2.85%) |
Apr 12, 2016 | 5.210 | 5.460 | 5.110 | 5.270 | 186,530 | +0.10(+1.93%) |
Apr 11, 2016 | 5.590 | 5.650 | 5.150 | 5.170 | 114,601 | -0.39(-7.01%) |
Apr 08, 2016 | 5.550 | 5.640 | 5.410 | 5.560 | 173,489 | +0.06(+1.09%) |
Apr 07, 2016 | 5.280 | 5.590 | 5.200 | 5.500 | 1,017,646 | +0.17(+3.19%) |
Apr 06, 2016 | 5.240 | 5.360 | 5.130 | 5.330 | 143,226 | +0.11(+2.11%) |
Apr 05, 2016 | 5.140 | 5.320 | 5.020 | 5.220 | 155,564 | +0.02(+0.38%) |
Apr 04, 2016 | 5.350 | 5.420 | 5.140 | 5.200 | 80,996 | -0.14(-2.62%) |