Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 8.220 | 8.275 | 8.193 | 8.220 | 58,427 | +0.03(+0.33%) |
Mar 30, 2017 | 8.056 | 8.193 | 8.029 | 8.193 | 49,851 | +0.16(+2.05%) |
Mar 29, 2017 | 8.220 | 8.321 | 7.982 | 8.029 | 118,696 | -0.25(-2.98%) |
Mar 28, 2017 | 8.056 | 8.522 | 8.056 | 8.275 | 97,418 | +0.16(+2.03%) |
Mar 27, 2017 | 7.919 | 8.193 | 7.878 | 8.111 | 114,006 | +0.05(+0.68%) |
Mar 24, 2017 | 8.056 | 8.385 | 7.946 | 8.056 | 27,735 | -0.05(-0.68%) |
Mar 23, 2017 | 7.892 | 8.207 | 7.892 | 8.111 | 24,221 | +0.16(+2.07%) |
Mar 22, 2017 | 7.946 | 8.029 | 7.755 | 7.946 | 26,319 | +0.03(+0.35%) |
Mar 21, 2017 | 8.275 | 8.604 | 7.919 | 7.919 | 48,968 | -0.30(-3.67%) |
Mar 20, 2017 | 8.275 | 8.522 | 8.138 | 8.220 | 56,290 | +0.08(+1.01%) |
Mar 17, 2017 | 8.083 | 8.303 | 8.056 | 8.138 | 171,244 | -0.05(-0.67%) |
Mar 16, 2017 | 8.357 | 8.385 | 8.083 | 8.193 | 42,966 | -0.14(-1.64%) |
Mar 15, 2017 | 8.138 | 8.385 | 8.138 | 8.330 | 48,844 | +0.23(+2.88%) |
Mar 14, 2017 | 7.946 | 8.522 | 7.919 | 8.097 | 55,761 | +0.15(+1.90%) |
Mar 13, 2017 | 8.631 | 8.631 | 7.864 | 7.946 | 138,846 | -0.25(-3.01%) |
Mar 10, 2017 | 8.659 | 8.659 | 7.919 | 8.193 | 49,628 | +0.44(+5.65%) |
Mar 09, 2017 | 7.837 | 7.919 | 7.672 | 7.755 | 47,566 | -0.08(-1.05%) |
Mar 08, 2017 | 7.755 | 7.946 | 7.672 | 7.837 | 33,598 | +0.08(+1.06%) |
Mar 07, 2017 | 7.672 | 7.837 | 7.672 | 7.755 | 41,463 | -0.03(-0.35%) |
Mar 06, 2017 | 8.029 | 8.029 | 7.782 | 7.782 | 20,789 | -0.36(-4.38%) |
Mar 03, 2017 | 8.097 | 8.357 | 7.892 | 8.138 | 53,369 | -0.33(-3.88%) |
Mar 02, 2017 | 8.631 | 8.631 | 8.097 | 8.467 | 30,463 | +0.06(+0.72%) |
Mar 01, 2017 | 8.461 | 8.515 | 8.043 | 8.407 | 34,155 | +0.11(+1.30%) |
Feb 28, 2017 | 8.434 | 8.488 | 8.218 | 8.299 | 49,850 | -0.05(-0.65%) |
Feb 27, 2017 | 8.703 | 8.730 | 8.272 | 8.353 | 44,433 | -0.16(-1.90%) |
Feb 24, 2017 | 8.339 | 8.568 | 8.272 | 8.515 | 21,692 | +0.13(+1.61%) |
Feb 23, 2017 | 8.568 | 8.568 | 8.245 | 8.380 | 28,242 | -0.16(-1.89%) |
Feb 22, 2017 | 8.838 | 8.838 | 8.488 | 8.541 | 59,497 | -0.22(-2.46%) |
Feb 21, 2017 | 9.242 | 9.269 | 8.461 | 8.757 | 105,794 | -0.70(-7.41%) |
Feb 17, 2017 | 9.458 | 9.458 | 9.458 | 0 | +0.11(+1.15%) | |
Feb 16, 2017 | 8.788 | 9.404 | 8.739 | 9.350 | 28,732 | +0.03(+0.29%) |
Feb 15, 2017 | 8.851 | 9.377 | 8.851 | 9.323 | 13,796 | -0.03(-0.29%) |
Feb 14, 2017 | 8.757 | 9.404 | 8.272 | 9.350 | 29,786 | +0.11(+1.17%) |
Feb 13, 2017 | 8.972 | 9.367 | 8.542 | 9.242 | 104,597 | -0.05(-0.58%) |
Feb 10, 2017 | 9.404 | 9.404 | 9.242 | 9.296 | 13,607 | +0.05(+0.58%) |
Feb 09, 2017 | 9.161 | 9.404 | 9.161 | 9.242 | 44,240 | +0.05(+0.59%) |
Feb 08, 2017 | 9.161 | 9.377 | 9.161 | 9.188 | 14,397 | +0.13(+1.49%) |
Feb 07, 2017 | 9.026 | 9.269 | 8.865 | 9.053 | 19,836 | +0.05(+0.60%) |
Feb 06, 2017 | 9.404 | 9.431 | 8.946 | 9.000 | 15,173 | -0.40(-4.30%) |
Feb 03, 2017 | 9.633 | 10.02 | 9.188 | 9.404 | 36,101 | -0.57(-5.68%) |
Feb 02, 2017 | 10.16 | 10.27 | 9.781 | 9.970 | 33,652 | -0.08(-0.80%) |
Feb 01, 2017 | 10.24 | 10.24 | 9.970 | 10.05 | 14,281 | -0.11(-1.06%) |
Jan 31, 2017 | 10.20 | 10.20 | 10.08 | 10.16 | 16,747 | +0.03(+0.27%) |
Jan 30, 2017 | 10.89 | 10.97 | 10.08 | 10.13 | 22,334 | -0.89(-8.07%) |
Jan 27, 2017 | 10.97 | 11.16 | 10.64 | 11.02 | 8,053 | +0.08(+0.74%) |
Jan 26, 2017 | 11.32 | 11.32 | 10.83 | 10.94 | 12,059 | -0.27(-2.40%) |
Jan 25, 2017 | 11.37 | 11.38 | 11.10 | 11.21 | 14,713 | -0.27(-2.35%) |
Jan 24, 2017 | 10.70 | 11.48 | 10.70 | 11.48 | 5,249 | +0.92(+8.67%) |
Jan 23, 2017 | 10.64 | 10.64 | 10.32 | 10.56 | 23,787 | +0.00(+0.00%) |
Jan 20, 2017 | 10.54 | 10.72 | 10.54 | 10.56 | 22,598 | +0.03(+0.26%) |
Jan 19, 2017 | 10.80 | 10.99 | 10.27 | 10.54 | 21,826 | +0.32(+3.17%) |
Jan 18, 2017 | 10.37 | 10.37 | 10.10 | 10.21 | 7,932 | -0.03(-0.26%) |
Jan 17, 2017 | 10.35 | 10.35 | 10.16 | 10.24 | 50,371 | -0.16(-1.55%) |
Jan 13, 2017 | 10.40 | 10.40 | 10.40 | 0 | -0.05(-0.52%) | |
Jan 12, 2017 | 10.48 | 10.59 | 10.37 | 10.45 | 45,916 | -0.03(-0.26%) |
Jan 11, 2017 | 10.51 | 10.64 | 10.37 | 10.48 | 27,656 | +0.00(+0.00%) |
Jan 10, 2017 | 10.48 | 10.48 | 10.43 | 10.48 | 22,128 | +0.11(+1.04%) |
Jan 09, 2017 | 10.43 | 10.46 | 10.37 | 10.37 | 11,389 | +0.00(+0.00%) |
Jan 06, 2017 | 10.13 | 10.75 | 10.13 | 10.37 | 15,808 | +0.35(+3.49%) |
Jan 05, 2017 | 9.970 | 10.10 | 9.803 | 10.02 | 13,485 | +0.05(+0.54%) |
Jan 04, 2017 | 9.943 | 9.970 | 9.862 | 9.970 | 31,122 | +0.08(+0.82%) |
Jan 03, 2017 | 9.970 | 9.970 | 9.877 | 9.889 | 15,481 | -0.05(-0.54%) |
Dec 30, 2016 | 9.943 | 9.943 | 9.943 | 0 | -0.35(-3.40%) | |
Dec 29, 2016 | 10.37 | 10.37 | 10.29 | 10.29 | 7,673 | -0.08(-0.78%) |
Dec 28, 2016 | 10.39 | 10.48 | 10.27 | 10.37 | 176,151 | +0.00(+0.00%) |
Dec 27, 2016 | 10.43 | 10.45 | 10.35 | 10.37 | 7,715 | +0.13(+1.32%) |
Dec 23, 2016 | 10.24 | 10.24 | 10.24 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 10.29 | 10.45 | 10.21 | 10.21 | 85,111 | -0.03(-0.26%) |
Dec 21, 2016 | 9.970 | 10.29 | 9.970 | 10.24 | 27,537 | +0.00(+0.00%) |
Dec 20, 2016 | 10.08 | 10.29 | 10.06 | 10.24 | 39,297 | +0.11(+1.06%) |
Dec 19, 2016 | 9.215 | 10.27 | 9.215 | 10.13 | 63,813 | +0.92(+9.94%) |
Dec 16, 2016 | 9.053 | 9.242 | 9.053 | 9.215 | 173,687 | +0.13(+1.48%) |
Dec 15, 2016 | 9.080 | 9.673 | 9.000 | 9.080 | 46,420 | +0.13(+1.51%) |
Dec 14, 2016 | 8.824 | 9.000 | 8.811 | 8.946 | 12,651 | +0.03(+0.30%) |
Dec 13, 2016 | 9.188 | 9.241 | 8.919 | 8.919 | 17,598 | -0.16(-1.78%) |
Dec 12, 2016 | 9.215 | 9.242 | 9.000 | 9.080 | 25,053 | -0.03(-0.30%) |
Dec 09, 2016 | 9.161 | 9.161 | 9.053 | 9.107 | 16,724 | +0.05(+0.60%) |
Dec 08, 2016 | 9.080 | 9.134 | 9.026 | 9.053 | 27,769 | +0.05(+0.60%) |
Dec 07, 2016 | 9.053 | 9.080 | 9.000 | 9.000 | 24,336 | -0.03(-0.30%) |
Dec 06, 2016 | 8.865 | 9.026 | 8.649 | 9.026 | 34,567 | +0.05(+0.60%) |
Dec 05, 2016 | 9.026 | 9.026 | 8.946 | 8.973 | 18,669 | +0.00(+0.00%) |
Dec 02, 2016 | 8.946 | 9.026 | 8.919 | 8.973 | 10,825 | +0.05(+0.60%) |
Dec 01, 2016 | 9.080 | 9.080 | 8.657 | 8.919 | 16,339 | -0.08(-0.90%) |
Nov 30, 2016 | 9.134 | 9.134 | 8.892 | 9.000 | 18,109 | -0.08(-0.89%) |
Nov 29, 2016 | 9.161 | 9.161 | 9.080 | 9.080 | 19,400 | -0.08(-0.88%) |
Nov 28, 2016 | 9.161 | 9.242 | 9.053 | 9.161 | 59,573 | -0.03(-0.29%) |
Nov 25, 2016 | 8.797 | 9.242 | 8.541 | 9.188 | 9,061 | +0.22(+2.50%) |
Nov 23, 2016 | 8.964 | 8.964 | 8.964 | 0 | -0.03(-0.29%) | |
Nov 22, 2016 | 8.859 | 9.122 | 8.569 | 8.990 | 21,075 | +0.24(+2.70%) |
Nov 21, 2016 | 8.727 | 8.806 | 8.648 | 8.754 | 52,596 | -0.13(-1.48%) |
Nov 18, 2016 | 8.017 | 9.095 | 7.991 | 8.885 | 49,018 | +0.87(+10.82%) |
Nov 17, 2016 | 8.017 | 8.017 | 7.991 | 8.017 | 84,673 | +0.00(+0.00%) |
Nov 16, 2016 | 8.017 | 8.017 | 7.965 | 8.017 | 13,754 | +0.00(+0.00%) |
Nov 15, 2016 | 8.017 | 8.017 | 7.860 | 8.017 | 107,995 | +0.00(+0.00%) |
Nov 14, 2016 | 8.017 | 8.017 | 7.676 | 8.017 | 36,875 | +0.00(+0.00%) |
Nov 11, 2016 | 7.492 | 8.017 | 7.492 | 8.017 | 64,330 | +0.47(+6.27%) |
Nov 10, 2016 | 6.913 | 7.755 | 6.789 | 7.544 | 76,024 | +0.74(+10.81%) |
Nov 09, 2016 | 6.545 | 6.835 | 6.545 | 6.808 | 11,507 | +0.00(+0.00%) |
Nov 08, 2016 | 6.782 | 6.808 | 6.651 | 6.808 | 5,951 | -0.03(-0.38%) |
Nov 07, 2016 | 6.756 | 6.835 | 6.388 | 6.835 | 12,924 | +0.11(+1.56%) |
Nov 04, 2016 | 6.835 | 6.835 | 6.572 | 6.729 | 9,213 | +0.24(+3.64%) |
Nov 03, 2016 | 6.729 | 6.729 | 6.361 | 6.493 | 4,121 | -0.16(-2.37%) |
Nov 02, 2016 | 6.677 | 6.729 | 6.651 | 6.651 | 9,879 | -0.05(-0.78%) |
Nov 01, 2016 | 6.677 | 6.756 | 6.651 | 6.703 | 5,055 | -0.03(-0.39%) |
Oct 31, 2016 | 6.598 | 6.835 | 6.572 | 6.729 | 16,405 | +0.18(+2.81%) |
Oct 28, 2016 | 6.927 | 6.940 | 6.467 | 6.545 | 15,970 | +0.00(+0.00%) |
Oct 27, 2016 | 6.519 | 6.572 | 6.519 | 6.545 | 7,610 | +0.03(+0.40%) |
Oct 26, 2016 | 6.467 | 6.519 | 6.440 | 6.519 | 6,560 | +0.11(+1.64%) |
Oct 25, 2016 | 6.414 | 6.519 | 6.361 | 6.414 | 13,048 | -0.08(-1.21%) |
Oct 24, 2016 | 6.414 | 6.519 | 6.414 | 6.493 | 19,869 | +0.05(+0.82%) |
Oct 21, 2016 | 6.624 | 6.624 | 6.388 | 6.440 | 11,220 | -0.26(-3.92%) |
Oct 20, 2016 | 6.677 | 6.808 | 6.598 | 6.703 | 9,354 | -0.13(-1.92%) |
Oct 19, 2016 | 6.677 | 6.887 | 6.598 | 6.835 | 10,948 | +0.18(+2.77%) |
Oct 18, 2016 | 6.651 | 6.703 | 6.572 | 6.651 | 11,747 | +0.03(+0.40%) |
Oct 17, 2016 | 6.519 | 6.677 | 6.519 | 6.624 | 7,532 | -0.24(-3.45%) |
Oct 14, 2016 | 6.493 | 7.019 | 6.493 | 6.861 | 6,421 | +0.18(+2.76%) |
Oct 13, 2016 | 6.361 | 6.782 | 6.361 | 6.677 | 15,705 | -0.13(-1.93%) |
Oct 12, 2016 | 6.900 | 7.097 | 6.756 | 6.808 | 11,633 | +0.29(+4.44%) |
Oct 11, 2016 | 7.189 | 7.229 | 6.388 | 6.519 | 38,152 | -0.58(-8.15%) |
Oct 10, 2016 | 6.782 | 7.308 | 6.782 | 7.097 | 23,717 | +0.04(+0.52%) |
Oct 07, 2016 | 6.982 | 7.239 | 6.977 | 7.061 | 25,585 | -0.21(-2.89%) |
Oct 06, 2016 | 7.255 | 7.366 | 7.118 | 7.271 | 110,220 | -0.07(-0.93%) |
Oct 05, 2016 | 6.898 | 7.476 | 6.793 | 7.339 | 51,291 | +0.35(+4.96%) |
Oct 04, 2016 | 6.992 | 7.029 | 6.566 | 6.992 | 18,832 | -0.06(-0.82%) |
Oct 03, 2016 | 7.013 | 7.087 | 6.840 | 7.050 | 22,323 | +0.03(+0.37%) |
Sep 30, 2016 | 6.827 | 7.108 | 6.714 | 7.024 | 34,543 | +0.39(+5.86%) |
Sep 29, 2016 | 6.817 | 6.817 | 6.598 | 6.635 | 10,594 | -0.13(-1.87%) |
Sep 28, 2016 | 6.808 | 6.837 | 6.703 | 6.761 | 16,426 | -0.07(-1.08%) |
Sep 27, 2016 | 6.766 | 6.850 | 6.750 | 6.835 | 15,479 | +0.04(+0.54%) |
Sep 26, 2016 | 6.887 | 6.940 | 6.777 | 6.798 | 59,560 | -0.10(-1.45%) |
Sep 23, 2016 | 6.835 | 6.919 | 6.756 | 6.898 | 59,307 | +0.07(+1.08%) |
Sep 22, 2016 | 6.761 | 6.945 | 6.708 | 6.824 | 32,356 | +0.02(+0.31%) |
Sep 21, 2016 | 6.545 | 6.835 | 6.385 | 6.803 | 26,515 | +0.26(+3.94%) |
Sep 20, 2016 | 6.635 | 6.635 | 6.361 | 6.545 | 20,909 | -0.02(-0.32%) |
Sep 19, 2016 | 6.319 | 6.598 | 6.033 | 6.566 | 60,014 | +0.18(+2.80%) |
Sep 16, 2016 | 7.029 | 7.029 | 6.235 | 6.388 | 595,736 | -0.52(-7.46%) |
Sep 15, 2016 | 6.440 | 7.029 | 6.440 | 6.903 | 93,392 | +0.29(+4.37%) |
Sep 14, 2016 | 6.272 | 6.703 | 6.272 | 6.614 | 99,629 | +0.29(+4.57%) |
Sep 13, 2016 | 6.398 | 6.451 | 6.262 | 6.325 | 58,799 | -0.19(-2.98%) |
Sep 12, 2016 | 6.488 | 6.540 | 5.999 | 6.519 | 102,180 | -0.09(-1.35%) |
Sep 09, 2016 | 6.193 | 6.955 | 6.193 | 6.609 | 91,606 | +0.34(+5.36%) |
Sep 08, 2016 | 5.583 | 6.482 | 5.215 | 6.272 | 82,016 | +0.58(+10.16%) |
Sep 07, 2016 | 5.525 | 5.715 | 5.184 | 5.694 | 59,897 | +0.18(+3.24%) |
Sep 06, 2016 | 5.016 | 5.599 | 5.016 | 5.515 | 52,144 | +0.48(+9.50%) |
Sep 02, 2016 | 5.000 | 5.037 | 5.037 | 5.037 | 24,346 | -0.04(-0.73%) |
Sep 01, 2016 | 5.016 | 5.136 | 4.942 | 5.073 | 38,188 | +0.07(+1.37%) |
Aug 31, 2016 | 4.994 | 5.084 | 4.994 | 5.005 | 34,209 | -0.01(-0.10%) |
Aug 30, 2016 | 5.278 | 5.278 | 4.994 | 5.010 | 24,213 | -0.32(-5.92%) |
Aug 29, 2016 | 5.163 | 5.620 | 5.163 | 5.326 | 46,327 | +0.16(+3.05%) |
Aug 26, 2016 | 5.068 | 5.268 | 5.068 | 5.168 | 6,864 | -0.03(-0.61%) |
Aug 25, 2016 | 5.115 | 5.252 | 5.115 | 5.200 | 10,912 | -0.01(-0.20%) |
Aug 24, 2016 | 5.236 | 5.428 | 5.100 | 5.210 | 100,019 | -0.02(-0.30%) |
Aug 23, 2016 | 5.247 | 5.531 | 5.210 | 5.226 | 28,833 | +0.00(+0.00%) |
Aug 22, 2016 | 5.079 | 5.226 | 4.952 | 5.226 | 24,002 | +0.22(+4.41%) |
Aug 19, 2016 | 5.058 | 5.126 | 5.005 | 5.005 | 16,571 | -0.04(-0.83%) |
Aug 18, 2016 | 4.900 | 5.084 | 4.821 | 5.047 | 20,377 | +0.11(+2.24%) |
Aug 17, 2016 | 4.800 | 4.937 | 4.790 | 4.937 | 15,896 | +0.06(+1.29%) |
Aug 16, 2016 | 4.863 | 4.916 | 4.795 | 4.874 | 15,381 | -0.02(-0.32%) |
Aug 15, 2016 | 4.732 | 4.889 | 4.732 | 4.889 | 18,087 | +0.14(+2.87%) |
Aug 12, 2016 | 4.821 | 4.821 | 4.743 | 4.753 | 18,734 | -0.06(-1.20%) |
Aug 11, 2016 | 4.863 | 4.869 | 4.774 | 4.811 | 29,418 | -0.01(-0.22%) |
Aug 10, 2016 | 4.874 | 4.874 | 4.795 | 4.821 | 26,090 | -0.09(-1.92%) |
Aug 09, 2016 | 4.774 | 4.968 | 4.774 | 4.916 | 46,624 | +0.10(+2.18%) |
Aug 08, 2016 | 4.717 | 4.874 | 4.717 | 4.811 | 25,766 | -0.01(-0.22%) |
Aug 05, 2016 | 4.931 | 4.984 | 4.738 | 4.821 | 18,980 | +0.03(+0.55%) |
Aug 04, 2016 | 4.785 | 4.821 | 4.722 | 4.795 | 17,662 | -0.06(-1.29%) |
Aug 03, 2016 | 4.717 | 4.858 | 4.717 | 4.858 | 27,273 | +0.14(+3.00%) |
Aug 02, 2016 | 4.758 | 4.816 | 4.717 | 4.717 | 30,193 | -0.08(-1.64%) |
Aug 01, 2016 | 4.753 | 4.900 | 4.735 | 4.795 | 37,764 | +0.04(+0.77%) |
Jul 29, 2016 | 4.706 | 4.769 | 4.638 | 4.758 | 49,889 | +0.06(+1.34%) |
Jul 28, 2016 | 4.717 | 4.821 | 4.580 | 4.696 | 40,560 | -0.07(-1.54%) |
Jul 27, 2016 | 4.748 | 4.821 | 4.601 | 4.769 | 51,980 | +0.08(+1.68%) |
Jul 26, 2016 | 4.785 | 4.795 | 4.669 | 4.690 | 44,763 | -0.07(-1.43%) |
Jul 25, 2016 | 4.790 | 4.793 | 4.717 | 4.758 | 60,416 | -0.05(-1.09%) |
Jul 22, 2016 | 4.848 | 4.910 | 4.743 | 4.811 | 31,753 | -0.04(-0.76%) |
Jul 21, 2016 | 4.939 | 4.939 | 4.758 | 4.848 | 82,335 | +0.00(+0.00%) |
Jul 20, 2016 | 4.774 | 4.979 | 4.717 | 4.848 | 65,400 | +0.08(+1.65%) |
Jul 19, 2016 | 4.779 | 4.800 | 4.717 | 4.769 | 306,265 | +0.01(+0.11%) |
Jul 18, 2016 | 4.617 | 4.874 | 4.617 | 4.764 | 49,713 | -0.03(-0.55%) |
Jul 15, 2016 | 4.800 | 4.926 | 4.743 | 4.790 | 29,525 | +0.02(+0.33%) |
Jul 14, 2016 | 4.884 | 4.884 | 4.730 | 4.774 | 357,074 | -0.05(-0.98%) |
Jul 13, 2016 | 4.942 | 4.942 | 4.743 | 4.821 | 51,472 | -0.10(-2.13%) |
Jul 12, 2016 | 4.863 | 4.942 | 4.832 | 4.926 | 30,162 | +0.10(+2.17%) |
Jul 11, 2016 | 4.685 | 4.873 | 4.685 | 4.821 | 35,787 | +0.13(+2.79%) |
Jul 08, 2016 | 4.664 | 4.701 | 4.538 | 4.690 | 46,290 | +0.14(+3.11%) |
Jul 07, 2016 | 4.691 | 4.743 | 4.512 | 4.549 | 31,912 | -0.13(-2.80%) |
Jul 05, 2016 | 4.895 | 4.895 | 4.549 | 4.680 | 43,456 | -0.21(-4.39%) |
Jul 01, 2016 | 5.031 | 4.895 | 4.895 | 4.895 | 197,877 | -0.13(-2.51%) |
Jun 30, 2016 | 5.005 | 5.021 | 4.989 | 5.021 | 118,743 | +0.01(+0.21%) |
Jun 29, 2016 | 5.005 | 5.010 | 5.000 | 5.010 | 16,288 | -0.01(-0.10%) |
Jun 28, 2016 | 5.031 | 5.110 | 4.979 | 5.015 | 24,313 | +0.01(+0.21%) |
Jun 27, 2016 | 5.021 | 5.094 | 4.984 | 5.005 | 57,420 | -0.09(-1.75%) |
Jun 24, 2016 | 4.979 | 5.288 | 4.979 | 5.094 | 1,760,960 | +0.05(+1.04%) |
Jun 23, 2016 | 5.047 | 5.047 | 5.005 | 5.041 | 45,538 | +0.02(+0.42%) |
Jun 22, 2016 | 4.989 | 5.026 | 4.989 | 5.021 | 47,790 | +0.03(+0.63%) |
Jun 21, 2016 | 4.984 | 5.015 | 4.979 | 4.989 | 29,040 | +0.01(+0.11%) |
Jun 20, 2016 | 4.979 | 5.021 | 4.979 | 4.984 | 19,690 | +0.01(+0.11%) |
Jun 17, 2016 | 5.031 | 5.083 | 4.979 | 4.979 | 28,969 | -0.08(-1.61%) |
Jun 16, 2016 | 5.031 | 5.078 | 5.031 | 5.060 | 41,037 | +0.02(+0.47%) |
Jun 15, 2016 | 5.057 | 5.083 | 5.031 | 5.036 | 34,953 | -0.02(-0.31%) |
Jun 14, 2016 | 5.131 | 5.131 | 5.005 | 5.052 | 25,250 | -0.05(-1.03%) |
Jun 13, 2016 | 5.157 | 5.183 | 5.083 | 5.104 | 31,294 | -0.04(-0.81%) |
Jun 10, 2016 | 5.188 | 5.220 | 5.141 | 5.146 | 9,745 | -0.01(-0.10%) |
Jun 09, 2016 | 5.225 | 5.272 | 5.146 | 5.152 | 8,115 | -0.09(-1.80%) |
Jun 08, 2016 | 5.246 | 5.246 | 5.193 | 5.246 | 2,694 | +0.05(+1.01%) |
Jun 07, 2016 | 5.193 | 5.241 | 5.193 | 5.193 | 18,635 | +0.00(+0.00%) |
Jun 06, 2016 | 5.146 | 5.241 | 5.146 | 5.193 | 117,509 | +0.05(+1.02%) |
Jun 03, 2016 | 5.136 | 5.251 | 5.136 | 5.141 | 11,332 | -0.06(-1.21%) |
Jun 02, 2016 | 5.214 | 5.293 | 5.199 | 5.204 | 4,833 | +0.03(+0.51%) |
Jun 01, 2016 | 5.235 | 5.288 | 5.141 | 5.178 | 7,247 | -0.08(-1.59%) |
May 31, 2016 | 5.319 | 5.319 | 5.141 | 5.262 | 8,790 | -0.12(-2.14%) |
May 27, 2016 | 5.188 | 5.377 | 5.377 | 5.377 | 17,746 | +0.19(+3.64%) |
May 26, 2016 | 5.220 | 5.235 | 5.186 | 5.188 | 10,208 | -0.02(-0.30%) |
May 25, 2016 | 5.183 | 5.225 | 5.110 | 5.204 | 10,067 | +0.03(+0.56%) |
May 24, 2016 | 5.099 | 5.193 | 5.099 | 5.175 | 10,052 | -0.02(-0.35%) |
May 23, 2016 | 5.031 | 5.193 | 5.031 | 5.193 | 20,005 | +0.00(+0.00%) |
May 20, 2016 | 5.136 | 5.209 | 5.131 | 5.193 | 25,336 | +0.03(+0.61%) |
May 19, 2016 | 5.209 | 5.209 | 5.157 | 5.162 | 13,191 | -0.03(-0.51%) |
May 18, 2016 | 5.162 | 5.251 | 5.162 | 5.188 | 36,961 | -0.05(-1.00%) |
May 17, 2016 | 5.254 | 5.262 | 5.136 | 5.241 | 11,975 | +0.07(+1.32%) |
May 16, 2016 | 5.262 | 5.282 | 5.162 | 5.172 | 16,209 | -0.04(-0.70%) |
May 13, 2016 | 5.220 | 5.220 | 5.136 | 5.209 | 10,176 | +0.00(+0.00%) |
May 12, 2016 | 5.230 | 5.230 | 5.172 | 5.209 | 10,832 | +0.00(+0.00%) |
May 11, 2016 | 5.157 | 5.241 | 5.152 | 5.209 | 8,302 | +0.00(+0.00%) |
May 10, 2016 | 5.372 | 5.377 | 5.188 | 5.209 | 58,552 | -0.08(-1.49%) |
May 09, 2016 | 5.225 | 5.340 | 5.188 | 5.288 | 124,275 | +0.15(+2.85%) |
May 06, 2016 | 5.241 | 5.340 | 5.136 | 5.141 | 42,819 | -0.16(-2.97%) |
May 05, 2016 | 5.241 | 5.340 | 5.136 | 5.298 | 129,975 | +0.00(+0.00%) |
May 04, 2016 | 5.303 | 5.497 | 5.015 | 5.298 | 27,414 | -0.02(-0.39%) |
May 03, 2016 | 5.586 | 5.586 | 5.146 | 5.319 | 39,859 | -0.20(-3.70%) |
May 02, 2016 | 5.435 | 5.597 | 5.057 | 5.524 | 23,455 | -0.03(-0.47%) |
Apr 29, 2016 | 5.503 | 5.550 | 4.979 | 5.550 | 43,628 | +0.02(+0.38%) |
Apr 28, 2016 | 5.646 | 6.289 | 5.178 | 5.529 | 52,909 | -0.61(-9.98%) |
Apr 27, 2016 | 5.372 | 6.278 | 5.372 | 6.142 | 59,206 | +0.75(+13.90%) |
Apr 26, 2016 | 5.267 | 5.393 | 5.183 | 5.393 | 12,948 | +0.13(+2.39%) |
Apr 25, 2016 | 5.267 | 5.267 | 5.196 | 5.267 | 9,964 | +0.00(+0.00%) |
Apr 22, 2016 | 5.251 | 5.251 | 5.125 | 5.267 | 5,394 | -0.01(-0.20%) |
Apr 21, 2016 | 5.214 | 5.283 | 5.136 | 5.277 | 13,624 | +0.06(+1.21%) |
Apr 20, 2016 | 5.503 | 5.503 | 5.167 | 5.214 | 64,003 | -0.29(-5.24%) |
Apr 19, 2016 | 5.482 | 5.503 | 5.366 | 5.503 | 10,586 | +0.01(+0.10%) |
Apr 18, 2016 | 5.372 | 5.497 | 5.372 | 5.497 | 4,470 | +0.13(+2.44%) |
Apr 15, 2016 | 5.335 | 5.372 | 5.120 | 5.366 | 31,068 | -0.01(-0.10%) |
Apr 14, 2016 | 5.345 | 5.372 | 5.214 | 5.372 | 10,531 | +0.01(+0.20%) |
Apr 13, 2016 | 5.285 | 5.372 | 5.141 | 5.361 | 23,035 | +0.03(+0.49%) |
Apr 12, 2016 | 5.503 | 5.503 | 5.335 | 5.335 | 5,159 | -0.15(-2.68%) |
Apr 11, 2016 | 5.503 | 5.503 | 5.225 | 5.482 | 4,390 | -0.02(-0.38%) |
Apr 08, 2016 | 5.466 | 5.503 | 5.188 | 5.503 | 51,341 | +0.21(+3.96%) |
Apr 07, 2016 | 5.503 | 5.749 | 5.104 | 5.293 | 30,904 | -0.21(-3.81%) |
Apr 06, 2016 | 5.466 | 5.503 | 5.120 | 5.503 | 127,511 | +0.00(+0.00%) |
Apr 05, 2016 | 5.503 | 5.503 | 5.450 | 5.503 | 31,944 | +0.00(+0.00%) |
Apr 04, 2016 | 5.503 | 5.503 | 5.503 | 5.503 | 16,225 | +0.00(+0.00%) |