Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 5.100 | 5.200 | 5.050 | 5.200 | 61,127 | +0.05(+0.97%) |
Mar 30, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 113,629 | +0.00(+0.00%) |
Mar 29, 2017 | 5.100 | 5.200 | 5.050 | 5.150 | 75,598 | +0.00(+0.00%) |
Mar 28, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 31,123 | -0.05(-0.96%) |
Mar 27, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 83,175 | +0.05(+0.97%) |
Mar 24, 2017 | 5.150 | 5.325 | 5.050 | 5.150 | 77,693 | +0.05(+0.98%) |
Mar 23, 2017 | 5.100 | 5.200 | 5.050 | 5.100 | 43,961 | -0.05(-0.97%) |
Mar 22, 2017 | 5.300 | 5.300 | 5.050 | 5.150 | 89,023 | -0.05(-0.96%) |
Mar 21, 2017 | 5.450 | 5.500 | 5.150 | 5.200 | 173,685 | -0.25(-4.59%) |
Mar 20, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 59,491 | +0.00(+0.00%) |
Mar 17, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 179,100 | +0.00(+0.00%) |
Mar 16, 2017 | 5.600 | 5.600 | 5.400 | 5.450 | 117,158 | -0.15(-2.68%) |
Mar 15, 2017 | 5.350 | 5.700 | 5.150 | 5.600 | 317,976 | +0.35(+6.67%) |
Mar 14, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 44,893 | -0.05(-0.94%) |
Mar 13, 2017 | 5.150 | 5.400 | 5.150 | 5.300 | 59,433 | +0.05(+0.95%) |
Mar 10, 2017 | 5.300 | 5.700 | 5.145 | 5.250 | 119,196 | -0.05(-0.94%) |
Mar 09, 2017 | 5.350 | 5.350 | 5.150 | 5.300 | 137,068 | -0.05(-0.93%) |
Mar 08, 2017 | 5.500 | 5.650 | 5.250 | 5.350 | 92,649 | -0.10(-1.83%) |
Mar 07, 2017 | 5.450 | 5.550 | 5.300 | 5.450 | 153,846 | +0.05(+0.93%) |
Mar 06, 2017 | 5.600 | 5.600 | 5.400 | 5.400 | 82,737 | -0.20(-3.57%) |
Mar 03, 2017 | 5.850 | 5.850 | 5.500 | 5.600 | 62,683 | -0.20(-3.45%) |
Mar 02, 2017 | 5.750 | 5.950 | 5.700 | 5.800 | 80,334 | +0.05(+0.87%) |
Mar 01, 2017 | 5.600 | 5.800 | 5.550 | 5.750 | 101,724 | +0.20(+3.60%) |
Feb 28, 2017 | 6.000 | 6.045 | 5.550 | 5.550 | 193,316 | -0.40(-6.72%) |
Feb 27, 2017 | 5.600 | 6.000 | 5.450 | 5.950 | 133,276 | +0.35(+6.25%) |
Feb 24, 2017 | 5.600 | 5.600 | 5.400 | 5.600 | 74,863 | -0.10(-1.75%) |
Feb 23, 2017 | 5.700 | 5.850 | 5.600 | 5.700 | 139,584 | -0.05(-0.87%) |
Feb 22, 2017 | 6.100 | 6.150 | 5.645 | 5.750 | 172,727 | -0.40(-6.50%) |
Feb 21, 2017 | 6.250 | 6.300 | 6.150 | 6.150 | 126,194 | -0.05(-0.81%) |
Feb 17, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
Feb 16, 2017 | 6.000 | 6.050 | 5.825 | 6.000 | 160,906 | +0.00(+0.00%) |
Feb 15, 2017 | 6.150 | 6.150 | 5.900 | 6.000 | 205,493 | -0.05(-0.83%) |
Feb 14, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 189,568 | -0.05(-0.82%) |
Feb 13, 2017 | 6.050 | 6.300 | 5.950 | 6.100 | 240,722 | +0.10(+1.67%) |
Feb 10, 2017 | 5.900 | 6.200 | 5.600 | 6.000 | 468,722 | +0.20(+3.45%) |
Feb 09, 2017 | 5.500 | 5.900 | 5.400 | 5.800 | 289,875 | +0.25(+4.50%) |
Feb 08, 2017 | 5.450 | 5.650 | 5.300 | 5.550 | 201,624 | +0.15(+2.78%) |
Feb 07, 2017 | 5.200 | 5.700 | 5.150 | 5.400 | 367,229 | +0.15(+2.86%) |
Feb 06, 2017 | 5.300 | 5.350 | 5.050 | 5.250 | 274,387 | +0.00(+0.00%) |
Feb 03, 2017 | 5.350 | 5.400 | 5.200 | 5.250 | 150,845 | -0.05(-0.94%) |
Feb 02, 2017 | 5.050 | 5.300 | 4.950 | 5.300 | 336,626 | +0.20(+3.92%) |
Feb 01, 2017 | 5.200 | 5.280 | 4.925 | 5.100 | 229,573 | +0.00(+0.00%) |
Jan 31, 2017 | 5.050 | 5.300 | 5.050 | 5.100 | 378,866 | +0.05(+0.99%) |
Jan 30, 2017 | 5.400 | 5.500 | 5.000 | 5.050 | 225,254 | -0.40(-7.34%) |
Jan 27, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 146,946 | +0.05(+0.93%) |
Jan 26, 2017 | 5.400 | 5.600 | 5.300 | 5.400 | 149,343 | -0.05(-0.92%) |
Jan 25, 2017 | 5.350 | 5.550 | 5.300 | 5.450 | 211,912 | +0.15(+2.83%) |
Jan 24, 2017 | 5.350 | 5.400 | 5.150 | 5.300 | 183,623 | +0.00(+0.00%) |
Jan 23, 2017 | 5.300 | 5.400 | 5.150 | 5.300 | 140,404 | +0.05(+0.95%) |
Jan 20, 2017 | 5.450 | 5.550 | 5.250 | 5.250 | 209,108 | -0.20(-3.67%) |
Jan 19, 2017 | 5.500 | 5.550 | 5.425 | 5.450 | 121,884 | -0.05(-0.91%) |
Jan 18, 2017 | 5.600 | 5.700 | 5.450 | 5.500 | 139,130 | +0.05(+0.92%) |
Jan 17, 2017 | 5.400 | 5.600 | 5.350 | 5.450 | 158,495 | +0.05(+0.93%) |
Jan 13, 2017 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Jan 12, 2017 | 5.450 | 5.600 | 5.400 | 5.450 | 263,532 | +0.05(+0.93%) |
Jan 11, 2017 | 5.550 | 5.650 | 5.313 | 5.400 | 191,650 | -0.05(-0.92%) |
Jan 10, 2017 | 5.600 | 5.800 | 5.400 | 5.450 | 210,558 | -0.10(-1.80%) |
Jan 09, 2017 | 5.750 | 5.850 | 5.413 | 5.550 | 138,184 | -0.15(-2.63%) |
Jan 06, 2017 | 5.800 | 6.250 | 5.550 | 5.700 | 1,233,916 | -0.20(-3.39%) |
Jan 05, 2017 | 5.500 | 6.000 | 5.350 | 5.900 | 179,318 | +0.40(+7.27%) |
Jan 04, 2017 | 5.300 | 5.550 | 5.200 | 5.500 | 170,892 | +0.30(+5.77%) |
Jan 03, 2017 | 4.850 | 5.200 | 4.750 | 5.200 | 273,271 | +0.45(+9.47%) |
Dec 30, 2016 | 4.750 | 4.750 | 4.750 | 0 | -0.20(-4.04%) | |
Dec 29, 2016 | 5.100 | 5.100 | 4.855 | 4.950 | 295,347 | -0.10(-1.98%) |
Dec 28, 2016 | 5.350 | 5.350 | 4.975 | 5.050 | 164,035 | -0.20(-3.81%) |
Dec 27, 2016 | 5.350 | 5.418 | 5.200 | 5.250 | 107,480 | -0.10(-1.87%) |
Dec 23, 2016 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.600 | 5.600 | 5.250 | 5.350 | 77,948 | -0.10(-1.83%) |
Dec 21, 2016 | 5.650 | 5.700 | 5.400 | 5.450 | 68,437 | -0.15(-2.68%) |
Dec 20, 2016 | 5.650 | 5.750 | 5.450 | 5.600 | 62,493 | +0.00(+0.00%) |
Dec 19, 2016 | 5.500 | 5.900 | 5.400 | 5.600 | 151,389 | +0.10(+1.82%) |
Dec 16, 2016 | 5.350 | 5.600 | 5.300 | 5.500 | 154,110 | +0.15(+2.80%) |
Dec 15, 2016 | 5.450 | 5.450 | 5.200 | 5.350 | 106,496 | -0.05(-0.93%) |
Dec 14, 2016 | 5.550 | 5.600 | 5.350 | 5.400 | 69,504 | -0.15(-2.70%) |
Dec 13, 2016 | 5.750 | 5.750 | 5.450 | 5.550 | 100,429 | -0.15(-2.63%) |
Dec 12, 2016 | 5.850 | 5.900 | 5.600 | 5.700 | 52,767 | -0.20(-3.39%) |
Dec 09, 2016 | 5.650 | 5.900 | 5.500 | 5.900 | 142,911 | +0.30(+5.36%) |
Dec 08, 2016 | 5.350 | 5.700 | 5.280 | 5.600 | 114,294 | +0.25(+4.67%) |
Dec 07, 2016 | 5.050 | 5.450 | 4.950 | 5.350 | 133,915 | +0.25(+4.90%) |
Dec 06, 2016 | 5.200 | 5.200 | 5.000 | 5.100 | 256,635 | -0.05(-0.97%) |
Dec 05, 2016 | 5.200 | 5.300 | 5.050 | 5.150 | 197,741 | +0.10(+1.98%) |
Dec 02, 2016 | 5.200 | 5.440 | 5.050 | 5.050 | 91,511 | -0.20(-3.81%) |
Dec 01, 2016 | 5.300 | 5.450 | 5.150 | 5.250 | 60,138 | -0.10(-1.87%) |
Nov 30, 2016 | 5.350 | 5.600 | 5.200 | 5.350 | 177,198 | -0.05(-0.93%) |
Nov 29, 2016 | 5.550 | 5.600 | 5.250 | 5.400 | 74,069 | -0.05(-0.92%) |
Nov 28, 2016 | 5.825 | 5.850 | 5.450 | 5.450 | 101,256 | -0.35(-6.03%) |
Nov 25, 2016 | 5.900 | 5.900 | 5.625 | 5.800 | 35,337 | -0.10(-1.69%) |
Nov 23, 2016 | 5.900 | 5.900 | 5.900 | 0 | +0.15(+2.61%) | |
Nov 22, 2016 | 5.900 | 6.000 | 5.650 | 5.750 | 110,033 | -0.15(-2.54%) |
Nov 21, 2016 | 6.000 | 6.150 | 5.800 | 5.900 | 104,325 | -0.10(-1.67%) |
Nov 18, 2016 | 6.050 | 6.050 | 5.750 | 6.000 | 94,036 | +0.00(+0.00%) |
Nov 17, 2016 | 6.050 | 6.200 | 5.800 | 6.000 | 198,711 | +0.30(+5.26%) |
Nov 16, 2016 | 5.800 | 6.045 | 5.600 | 5.700 | 42,477 | -0.10(-1.72%) |
Nov 15, 2016 | 5.750 | 5.900 | 5.450 | 5.800 | 97,783 | -0.10(-1.69%) |
Nov 14, 2016 | 5.600 | 5.950 | 5.300 | 5.900 | 114,532 | +0.30(+5.36%) |
Nov 11, 2016 | 5.300 | 5.700 | 5.150 | 5.600 | 196,290 | +0.25(+4.67%) |
Nov 10, 2016 | 5.350 | 5.450 | 5.250 | 5.350 | 177,725 | +0.10(+1.90%) |
Nov 09, 2016 | 5.200 | 5.400 | 5.050 | 5.250 | 186,871 | +0.25(+5.00%) |
Nov 08, 2016 | 5.000 | 5.050 | 4.825 | 5.000 | 83,868 | -0.05(-0.99%) |
Nov 07, 2016 | 5.100 | 5.150 | 4.800 | 5.050 | 96,644 | +0.10(+2.02%) |
Nov 04, 2016 | 4.750 | 5.200 | 4.750 | 4.950 | 166,225 | +0.20(+4.21%) |
Nov 03, 2016 | 5.050 | 5.100 | 4.750 | 4.750 | 208,256 | -0.30(-5.94%) |
Nov 02, 2016 | 5.100 | 5.200 | 5.000 | 5.050 | 124,348 | -0.10(-1.94%) |
Nov 01, 2016 | 5.150 | 5.300 | 4.950 | 5.150 | 78,603 | +0.10(+1.98%) |
Oct 31, 2016 | 5.100 | 5.250 | 5.050 | 5.050 | 120,952 | -0.05(-0.98%) |
Oct 28, 2016 | 5.400 | 5.500 | 5.050 | 5.100 | 129,896 | -0.40(-7.27%) |
Oct 27, 2016 | 5.450 | 5.700 | 5.150 | 5.500 | 138,916 | +0.05(+0.92%) |
Oct 26, 2016 | 5.500 | 5.550 | 5.300 | 5.450 | 93,701 | -0.05(-0.91%) |
Oct 25, 2016 | 5.300 | 5.550 | 5.100 | 5.500 | 383,380 | +0.20(+3.77%) |
Oct 24, 2016 | 5.100 | 5.350 | 5.050 | 5.300 | 191,431 | +0.20(+3.92%) |
Oct 21, 2016 | 5.000 | 5.250 | 4.950 | 5.100 | 63,777 | +0.05(+0.99%) |
Oct 20, 2016 | 5.050 | 5.145 | 4.900 | 5.050 | 69,440 | +0.05(+1.00%) |
Oct 19, 2016 | 5.050 | 5.200 | 5.000 | 5.000 | 85,847 | -0.15(-2.91%) |
Oct 18, 2016 | 5.100 | 5.200 | 5.050 | 5.150 | 74,103 | +0.10(+1.98%) |
Oct 17, 2016 | 5.200 | 5.200 | 4.950 | 5.050 | 97,573 | -0.19(-3.63%) |
Oct 14, 2016 | 5.420 | 5.540 | 5.100 | 5.240 | 177,129 | -0.14(-2.60%) |
Oct 13, 2016 | 5.050 | 5.470 | 4.950 | 5.380 | 191,160 | +0.29(+5.70%) |
Oct 12, 2016 | 5.400 | 5.600 | 5.070 | 5.090 | 111,699 | -0.34(-6.26%) |
Oct 11, 2016 | 5.860 | 5.926 | 5.200 | 5.430 | 181,714 | -0.54(-9.05%) |
Oct 10, 2016 | 5.940 | 6.089 | 5.873 | 5.970 | 62,275 | +0.06(+1.02%) |
Oct 07, 2016 | 6.040 | 6.108 | 5.880 | 5.910 | 145,561 | -0.14(-2.31%) |
Oct 06, 2016 | 6.320 | 6.336 | 6.009 | 6.050 | 171,977 | -0.34(-5.32%) |
Oct 05, 2016 | 6.270 | 6.488 | 6.270 | 6.390 | 126,855 | +0.16(+2.57%) |
Oct 04, 2016 | 6.510 | 6.700 | 6.180 | 6.230 | 194,811 | -0.22(-3.41%) |
Oct 03, 2016 | 6.610 | 6.640 | 6.350 | 6.450 | 165,306 | -0.16(-2.42%) |
Sep 30, 2016 | 6.550 | 6.750 | 6.430 | 6.610 | 208,659 | +0.09(+1.38%) |
Sep 29, 2016 | 6.680 | 6.830 | 6.510 | 6.520 | 179,958 | -0.20(-2.98%) |
Sep 28, 2016 | 6.810 | 7.000 | 6.450 | 6.720 | 370,522 | -0.06(-0.88%) |
Sep 27, 2016 | 6.190 | 7.218 | 6.060 | 6.780 | 998,758 | +0.58(+9.35%) |
Sep 26, 2016 | 5.880 | 6.260 | 5.850 | 6.200 | 308,365 | +0.32(+5.44%) |
Sep 23, 2016 | 6.460 | 6.870 | 5.860 | 5.880 | 956,313 | -0.58(-8.98%) |
Sep 22, 2016 | 5.550 | 6.500 | 5.530 | 6.460 | 1,312,073 | +0.97(+17.67%) |
Sep 21, 2016 | 5.070 | 5.556 | 5.049 | 5.490 | 471,618 | +0.46(+9.15%) |
Sep 20, 2016 | 5.080 | 5.192 | 4.900 | 5.030 | 168,441 | +0.04(+0.80%) |
Sep 19, 2016 | 5.020 | 5.120 | 4.880 | 4.990 | 306,036 | +0.04(+0.81%) |
Sep 16, 2016 | 4.890 | 4.980 | 4.790 | 4.950 | 158,744 | +0.04(+0.81%) |
Sep 15, 2016 | 4.850 | 4.940 | 4.780 | 4.910 | 140,021 | +0.07(+1.45%) |
Sep 14, 2016 | 4.970 | 5.090 | 4.800 | 4.840 | 114,835 | -0.11(-2.22%) |
Sep 13, 2016 | 4.950 | 5.000 | 4.800 | 4.950 | 208,419 | -0.05(-1.00%) |
Sep 12, 2016 | 4.960 | 5.060 | 4.930 | 5.000 | 215,852 | +0.00(+0.00%) |
Sep 09, 2016 | 5.040 | 5.180 | 4.985 | 5.000 | 157,995 | -0.12(-2.34%) |
Sep 08, 2016 | 5.210 | 5.240 | 5.100 | 5.120 | 150,859 | -0.09(-1.73%) |
Sep 07, 2016 | 5.160 | 5.232 | 5.010 | 5.210 | 148,661 | +0.08(+1.56%) |
Sep 06, 2016 | 5.190 | 5.226 | 4.970 | 5.130 | 724,982 | -0.02(-0.39%) |
Sep 02, 2016 | 5.200 | 5.150 | 5.150 | 5.150 | 101,200 | -0.03(-0.58%) |
Sep 01, 2016 | 5.030 | 5.210 | 5.010 | 5.180 | 71,271 | +0.13(+2.57%) |
Aug 31, 2016 | 5.210 | 5.250 | 5.010 | 5.050 | 107,627 | -0.18(-3.44%) |
Aug 30, 2016 | 5.190 | 5.290 | 5.120 | 5.230 | 81,498 | +0.02(+0.38%) |
Aug 29, 2016 | 5.140 | 5.265 | 5.015 | 5.210 | 97,402 | +0.12(+2.36%) |
Aug 26, 2016 | 4.980 | 5.220 | 4.830 | 5.090 | 191,204 | +0.11(+2.21%) |
Aug 25, 2016 | 5.250 | 5.350 | 4.770 | 4.980 | 541,332 | -0.34(-6.39%) |
Aug 24, 2016 | 5.430 | 5.666 | 5.210 | 5.320 | 293,416 | -0.14(-2.56%) |
Aug 23, 2016 | 5.470 | 5.490 | 5.270 | 5.460 | 129,984 | +0.04(+0.74%) |
Aug 22, 2016 | 5.170 | 5.460 | 5.110 | 5.420 | 186,481 | +0.30(+5.86%) |
Aug 19, 2016 | 5.240 | 5.380 | 5.060 | 5.120 | 187,086 | -0.14(-2.66%) |
Aug 18, 2016 | 5.350 | 5.350 | 5.170 | 5.260 | 120,644 | -0.08(-1.50%) |
Aug 17, 2016 | 5.380 | 5.390 | 5.200 | 5.340 | 148,168 | -0.04(-0.74%) |
Aug 16, 2016 | 5.600 | 5.630 | 5.320 | 5.380 | 224,441 | -0.24(-4.27%) |
Aug 15, 2016 | 5.510 | 5.820 | 5.410 | 5.620 | 313,470 | +0.17(+3.12%) |
Aug 12, 2016 | 5.400 | 5.530 | 5.257 | 5.450 | 253,488 | +0.07(+1.30%) |
Aug 11, 2016 | 5.310 | 5.480 | 5.140 | 5.380 | 169,553 | +0.12(+2.28%) |
Aug 10, 2016 | 5.620 | 5.641 | 5.130 | 5.260 | 287,218 | -0.38(-6.74%) |
Aug 09, 2016 | 5.600 | 5.760 | 5.450 | 5.640 | 257,567 | +0.05(+0.89%) |
Aug 08, 2016 | 5.460 | 5.670 | 5.281 | 5.590 | 423,761 | +0.13(+2.38%) |
Aug 05, 2016 | 5.190 | 5.500 | 5.020 | 5.460 | 321,063 | +0.26(+5.00%) |
Aug 04, 2016 | 5.220 | 5.350 | 5.140 | 5.200 | 342,434 | +0.01(+0.19%) |
Aug 03, 2016 | 4.590 | 5.260 | 4.520 | 5.190 | 1,055,355 | +0.57(+12.34%) |
Aug 02, 2016 | 4.730 | 4.889 | 4.500 | 4.620 | 166,095 | -0.13(-2.74%) |
Aug 01, 2016 | 4.650 | 5.030 | 4.470 | 4.750 | 539,621 | +0.11(+2.37%) |
Jul 29, 2016 | 4.600 | 4.766 | 4.400 | 4.640 | 325,498 | +0.08(+1.75%) |
Jul 28, 2016 | 4.800 | 4.957 | 4.540 | 4.560 | 191,834 | -0.28(-5.79%) |
Jul 27, 2016 | 4.740 | 4.890 | 4.715 | 4.840 | 181,496 | +0.14(+2.98%) |
Jul 26, 2016 | 4.920 | 4.975 | 4.690 | 4.700 | 220,615 | -0.24(-4.86%) |
Jul 25, 2016 | 5.090 | 5.190 | 4.930 | 4.940 | 111,889 | -0.14(-2.76%) |
Jul 22, 2016 | 5.120 | 5.170 | 5.015 | 5.080 | 215,709 | -0.01(-0.20%) |
Jul 21, 2016 | 5.100 | 5.220 | 5.030 | 5.090 | 168,401 | +0.00(+0.00%) |
Jul 20, 2016 | 5.020 | 5.200 | 4.934 | 5.090 | 176,812 | +0.09(+1.80%) |
Jul 19, 2016 | 5.340 | 5.340 | 4.970 | 5.000 | 314,921 | -0.34(-6.37%) |
Jul 18, 2016 | 5.260 | 5.440 | 5.155 | 5.340 | 248,712 | +0.10(+1.91%) |
Jul 15, 2016 | 5.100 | 5.355 | 5.080 | 5.240 | 232,775 | +0.14(+2.75%) |
Jul 14, 2016 | 5.310 | 5.324 | 5.080 | 5.100 | 278,669 | -0.16(-3.04%) |
Jul 13, 2016 | 5.620 | 5.650 | 5.250 | 5.260 | 283,443 | -0.30(-5.40%) |
Jul 12, 2016 | 5.520 | 5.630 | 5.440 | 5.560 | 145,385 | +0.08(+1.46%) |
Jul 11, 2016 | 5.640 | 5.870 | 5.440 | 5.480 | 279,026 | -0.10(-1.79%) |
Jul 08, 2016 | 5.600 | 5.560 | 5.560 | 5.580 | 225,266 | +0.02(+0.36%) |
Jul 07, 2016 | 5.520 | 5.600 | 5.410 | 5.560 | 429,332 | +0.21(+3.93%) |
Jul 05, 2016 | 5.550 | 5.550 | 5.320 | 5.350 | 230,133 | -0.23(-4.12%) |
Jul 01, 2016 | 5.470 | 5.580 | 5.580 | 5.580 | 299,600 | +0.12(+2.20%) |
Jun 30, 2016 | 5.550 | 5.590 | 5.350 | 5.460 | 298,019 | -0.03(-0.55%) |
Jun 29, 2016 | 5.700 | 5.700 | 5.310 | 5.490 | 524,277 | -0.08(-1.44%) |
Jun 28, 2016 | 5.690 | 5.900 | 5.530 | 5.570 | 323,751 | +0.02(+0.36%) |
Jun 27, 2016 | 5.900 | 5.970 | 5.480 | 5.550 | 394,648 | -0.43(-7.19%) |
Jun 24, 2016 | 6.030 | 6.240 | 5.980 | 5.980 | 513,260 | -0.48(-7.43%) |
Jun 23, 2016 | 6.120 | 6.580 | 5.950 | 6.460 | 514,311 | +0.10(+1.57%) |
Jun 22, 2016 | 6.440 | 6.636 | 6.260 | 6.360 | 320,793 | -0.08(-1.24%) |
Jun 21, 2016 | 6.660 | 6.980 | 6.275 | 6.440 | 395,153 | -0.22(-3.30%) |
Jun 20, 2016 | 6.890 | 6.890 | 6.510 | 6.660 | 518,469 | -0.14(-2.06%) |
Jun 17, 2016 | 7.090 | 7.190 | 6.780 | 6.800 | 571,564 | -0.25(-3.55%) |
Jun 16, 2016 | 6.960 | 7.060 | 6.740 | 7.050 | 410,317 | +0.04(+0.57%) |
Jun 15, 2016 | 7.220 | 7.430 | 6.940 | 7.010 | 583,253 | -0.11(-1.54%) |
Jun 14, 2016 | 7.470 | 7.470 | 6.730 | 7.120 | 1,186,925 | -0.35(-4.69%) |
Jun 13, 2016 | 8.000 | 8.090 | 7.300 | 7.470 | 1,135,432 | -0.62(-7.66%) |
Jun 10, 2016 | 9.250 | 9.410 | 8.090 | 8.090 | 1,207,149 | -1.53(-15.90%) |
Jun 09, 2016 | 9.340 | 9.830 | 9.180 | 9.620 | 1,666,845 | +0.47(+5.14%) |
Jun 08, 2016 | 9.330 | 9.400 | 9.110 | 9.150 | 701,157 | -0.10(-1.08%) |
Jun 07, 2016 | 10.10 | 10.21 | 9.120 | 9.250 | 1,663,384 | -0.95(-9.31%) |
Jun 06, 2016 | 11.82 | 12.24 | 9.950 | 10.20 | 3,688,187 | -8.15(-44.41%) |
Jun 03, 2016 | 19.01 | 19.25 | 18.02 | 18.35 | 127,300 | -0.73(-3.83%) |
Jun 02, 2016 | 18.26 | 19.21 | 18.02 | 19.08 | 226,495 | +0.95(+5.24%) |
Jun 01, 2016 | 17.98 | 18.39 | 17.93 | 18.13 | 132,666 | +0.00(+0.00%) |
May 31, 2016 | 18.06 | 18.87 | 17.11 | 18.13 | 218,909 | +0.26(+1.45%) |
May 27, 2016 | 17.49 | 17.87 | 17.87 | 17.87 | 133,900 | +0.42(+2.41%) |
May 26, 2016 | 17.82 | 17.84 | 17.20 | 17.45 | 191,263 | -0.39(-2.19%) |
May 25, 2016 | 17.61 | 18.55 | 17.58 | 17.84 | 231,815 | +0.36(+2.06%) |
May 24, 2016 | 16.86 | 17.67 | 16.76 | 17.48 | 290,474 | +0.62(+3.68%) |
May 23, 2016 | 16.00 | 17.21 | 16.00 | 16.86 | 178,040 | +0.86(+5.37%) |
May 20, 2016 | 15.65 | 16.24 | 15.65 | 16.00 | 171,699 | +0.46(+2.96%) |
May 19, 2016 | 15.72 | 16.13 | 15.06 | 15.54 | 111,553 | -0.18(-1.15%) |
May 18, 2016 | 15.59 | 16.05 | 15.53 | 15.72 | 174,331 | +0.10(+0.64%) |
May 17, 2016 | 15.51 | 16.13 | 15.34 | 15.62 | 130,990 | -0.02(-0.13%) |
May 16, 2016 | 15.54 | 15.78 | 14.50 | 15.64 | 362,203 | +0.14(+0.90%) |
May 13, 2016 | 15.26 | 15.88 | 15.01 | 15.50 | 161,475 | +0.20(+1.31%) |
May 12, 2016 | 15.72 | 15.72 | 15.03 | 15.30 | 208,081 | -0.39(-2.49%) |
May 11, 2016 | 15.77 | 15.90 | 15.27 | 15.69 | 317,775 | -0.15(-0.95%) |
May 10, 2016 | 16.89 | 17.06 | 15.29 | 15.84 | 269,220 | -0.84(-5.04%) |
May 09, 2016 | 15.85 | 17.89 | 15.80 | 16.68 | 359,192 | +0.78(+4.91%) |
May 06, 2016 | 18.01 | 18.17 | 14.59 | 15.90 | 503,753 | -3.00(-15.87%) |
May 05, 2016 | 18.75 | 19.20 | 17.75 | 18.90 | 312,412 | +0.15(+0.80%) |
May 04, 2016 | 20.09 | 20.45 | 18.34 | 18.75 | 440,606 | -1.46(-7.22%) |
May 03, 2016 | 21.32 | 21.82 | 20.12 | 20.21 | 100,612 | -1.34(-6.22%) |
May 02, 2016 | 20.81 | 21.56 | 20.11 | 21.55 | 92,680 | +0.83(+4.01%) |
Apr 29, 2016 | 20.99 | 21.16 | 20.07 | 20.72 | 96,887 | -0.32(-1.52%) |
Apr 28, 2016 | 21.25 | 21.50 | 20.63 | 21.04 | 114,707 | -0.31(-1.45%) |
Apr 27, 2016 | 21.46 | 21.75 | 20.97 | 21.35 | 111,486 | -0.19(-0.88%) |
Apr 26, 2016 | 21.98 | 23.15 | 21.25 | 21.54 | 193,811 | -0.40(-1.82%) |
Apr 25, 2016 | 22.34 | 22.34 | 21.59 | 21.94 | 222,698 | -0.41(-1.83%) |
Apr 22, 2016 | 22.34 | 22.77 | 21.97 | 22.35 | 127,452 | +0.01(+0.04%) |
Apr 21, 2016 | 22.02 | 22.98 | 21.69 | 22.34 | 144,203 | +0.32(+1.45%) |
Apr 20, 2016 | 22.60 | 22.76 | 21.51 | 22.02 | 146,477 | -0.49(-2.18%) |
Apr 19, 2016 | 23.47 | 23.50 | 22.05 | 22.51 | 111,671 | -0.88(-3.76%) |
Apr 18, 2016 | 22.94 | 23.65 | 22.16 | 23.39 | 101,777 | +0.34(+1.48%) |
Apr 15, 2016 | 23.09 | 23.58 | 22.54 | 23.05 | 85,429 | -0.05(-0.22%) |
Apr 14, 2016 | 22.94 | 23.55 | 22.71 | 23.10 | 104,374 | +0.16(+0.70%) |
Apr 13, 2016 | 22.79 | 23.41 | 21.72 | 22.94 | 80,485 | +0.34(+1.50%) |
Apr 12, 2016 | 22.00 | 22.69 | 21.67 | 22.60 | 100,538 | +0.62(+2.82%) |
Apr 11, 2016 | 22.20 | 22.86 | 21.68 | 21.98 | 113,002 | -0.12(-0.54%) |
Apr 08, 2016 | 23.63 | 23.63 | 21.59 | 22.10 | 162,328 | -1.08(-4.66%) |
Apr 07, 2016 | 23.74 | 24.39 | 22.67 | 23.18 | 149,898 | -0.81(-3.38%) |
Apr 06, 2016 | 22.71 | 24.43 | 22.59 | 23.99 | 190,733 | +1.44(+6.39%) |
Apr 05, 2016 | 22.94 | 23.47 | 22.50 | 22.55 | 149,092 | -0.65(-2.80%) |
Apr 04, 2016 | 22.40 | 24.13 | 22.32 | 23.20 | 238,859 | +0.84(+3.76%) |