Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 8.718 | 9.007 | 8.624 | 8.893 | 768,349 | +0.08(+0.92%) |
Jan 30, 2017 | 8.879 | 8.913 | 8.462 | 8.812 | 437,206 | -0.08(-0.91%) |
Jan 27, 2017 | 8.886 | 8.994 | 8.725 | 8.893 | 490,286 | +0.13(+1.46%) |
Jan 26, 2017 | 8.839 | 8.980 | 8.664 | 8.765 | 350,221 | -0.09(-1.06%) |
Jan 25, 2017 | 8.873 | 8.953 | 8.752 | 8.859 | 359,352 | +0.00(+0.00%) |
Jan 24, 2017 | 8.483 | 8.980 | 8.476 | 8.859 | 653,341 | +0.44(+5.19%) |
Jan 23, 2017 | 8.368 | 8.496 | 8.146 | 8.422 | 466,221 | +0.11(+1.29%) |
Jan 20, 2017 | 8.328 | 8.522 | 8.274 | 8.314 | 426,929 | +0.04(+0.49%) |
Jan 19, 2017 | 8.509 | 8.557 | 8.227 | 8.274 | 353,449 | -0.26(-3.07%) |
Jan 18, 2017 | 8.476 | 8.684 | 8.308 | 8.536 | 387,276 | +0.05(+0.55%) |
Jan 17, 2017 | 8.731 | 8.799 | 8.462 | 8.489 | 286,154 | -0.24(-2.77%) |
Jan 13, 2017 | 8.731 | 8.731 | 8.731 | 0 | -0.05(-0.54%) | |
Jan 12, 2017 | 8.785 | 8.792 | 8.531 | 8.778 | 918,833 | +0.03(+0.38%) |
Jan 11, 2017 | 8.866 | 8.953 | 8.651 | 8.745 | 398,119 | +0.00(+0.00%) |
Jan 10, 2017 | 8.711 | 8.809 | 8.597 | 8.745 | 413,681 | +0.20(+2.36%) |
Jan 09, 2017 | 8.893 | 8.893 | 8.536 | 8.543 | 526,464 | -0.37(-4.15%) |
Jan 06, 2017 | 8.509 | 9.014 | 8.361 | 8.913 | 1,332,279 | +0.48(+5.66%) |
Jan 05, 2017 | 8.745 | 8.832 | 8.355 | 8.435 | 422,997 | -0.24(-2.79%) |
Jan 04, 2017 | 8.234 | 8.738 | 8.213 | 8.678 | 626,136 | +0.54(+6.70%) |
Jan 03, 2017 | 8.187 | 8.287 | 8.079 | 8.133 | 374,821 | +0.10(+1.26%) |
Dec 30, 2016 | 8.032 | 8.032 | 8.032 | 0 | -0.22(-2.69%) | |
Dec 29, 2016 | 8.281 | 8.489 | 8.193 | 8.254 | 395,292 | -0.03(-0.41%) |
Dec 28, 2016 | 8.348 | 8.442 | 8.267 | 8.287 | 488,511 | +0.00(+0.00%) |
Dec 27, 2016 | 8.166 | 8.301 | 8.166 | 8.287 | 351,417 | +0.16(+1.99%) |
Dec 23, 2016 | 8.126 | 8.126 | 8.126 | 0 | +0.15(+1.85%) | |
Dec 22, 2016 | 8.207 | 8.254 | 7.951 | 7.978 | 493,228 | -0.24(-2.87%) |
Dec 21, 2016 | 8.355 | 8.442 | 8.213 | 8.213 | 637,207 | -0.13(-1.61%) |
Dec 20, 2016 | 8.099 | 8.523 | 8.045 | 8.348 | 909,961 | +0.30(+3.68%) |
Dec 19, 2016 | 7.635 | 8.099 | 7.480 | 8.052 | 969,548 | +0.44(+5.84%) |
Dec 16, 2016 | 7.749 | 7.857 | 7.527 | 7.608 | 3,298,171 | -0.11(-1.39%) |
Dec 15, 2016 | 7.729 | 7.870 | 7.698 | 7.716 | 582,786 | -0.01(-0.17%) |
Dec 14, 2016 | 7.870 | 7.971 | 7.689 | 7.729 | 663,533 | -0.20(-2.46%) |
Dec 13, 2016 | 8.086 | 8.160 | 7.884 | 7.924 | 573,585 | -0.11(-1.42%) |
Dec 12, 2016 | 8.335 | 8.402 | 8.012 | 8.039 | 681,522 | -0.23(-2.77%) |
Dec 09, 2016 | 8.395 | 8.476 | 8.220 | 8.267 | 625,467 | -0.07(-0.89%) |
Dec 08, 2016 | 8.126 | 8.449 | 8.012 | 8.341 | 844,748 | +0.25(+3.08%) |
Dec 07, 2016 | 8.240 | 8.341 | 7.951 | 8.092 | 881,912 | -0.09(-1.15%) |
Dec 06, 2016 | 8.240 | 8.301 | 7.965 | 8.187 | 785,935 | -0.05(-0.65%) |
Dec 05, 2016 | 7.991 | 8.314 | 7.965 | 8.240 | 772,097 | +0.32(+4.08%) |
Dec 02, 2016 | 7.965 | 8.072 | 7.833 | 7.917 | 569,001 | -0.17(-2.08%) |
Dec 01, 2016 | 8.338 | 8.424 | 8.039 | 8.086 | 595,336 | -0.21(-2.48%) |
Nov 30, 2016 | 8.252 | 8.398 | 8.192 | 8.292 | 737,670 | +0.17(+2.04%) |
Nov 29, 2016 | 8.106 | 8.205 | 8.032 | 8.126 | 464,926 | -0.05(-0.65%) |
Nov 28, 2016 | 8.252 | 8.331 | 7.986 | 8.179 | 794,843 | -0.03(-0.40%) |
Nov 25, 2016 | 8.272 | 8.318 | 8.172 | 8.212 | 129,097 | -0.05(-0.64%) |
Nov 23, 2016 | 8.265 | 8.265 | 8.265 | 0 | +0.17(+2.05%) | |
Nov 22, 2016 | 8.165 | 8.278 | 7.969 | 8.099 | 611,620 | +0.09(+1.16%) |
Nov 21, 2016 | 7.973 | 8.175 | 7.913 | 8.006 | 668,372 | +0.12(+1.52%) |
Nov 18, 2016 | 7.780 | 7.959 | 7.734 | 7.886 | 532,163 | +0.12(+1.54%) |
Nov 17, 2016 | 7.840 | 7.840 | 7.594 | 7.767 | 583,747 | -0.02(-0.26%) |
Nov 16, 2016 | 7.667 | 7.814 | 7.494 | 7.787 | 488,951 | -0.04(-0.51%) |
Nov 15, 2016 | 7.687 | 7.973 | 7.395 | 7.827 | 1,019,945 | +0.22(+2.88%) |
Nov 14, 2016 | 7.142 | 7.641 | 7.056 | 7.607 | 1,035,453 | +0.58(+8.33%) |
Nov 11, 2016 | 6.783 | 7.068 | 6.657 | 7.023 | 1,011,044 | +0.24(+3.53%) |
Nov 10, 2016 | 6.411 | 6.963 | 6.411 | 6.783 | 1,549,490 | +0.43(+6.80%) |
Nov 09, 2016 | 5.946 | 6.385 | 5.850 | 6.352 | 951,568 | +0.26(+4.25%) |
Nov 08, 2016 | 5.534 | 6.285 | 5.521 | 6.092 | 1,301,334 | +0.77(+14.48%) |
Nov 07, 2016 | 5.289 | 5.415 | 5.189 | 5.322 | 503,454 | +0.23(+4.57%) |
Nov 04, 2016 | 4.956 | 5.169 | 4.890 | 5.089 | 300,139 | +0.13(+2.68%) |
Nov 03, 2016 | 4.890 | 5.043 | 4.883 | 4.956 | 294,453 | +0.09(+1.91%) |
Nov 02, 2016 | 4.983 | 5.023 | 4.830 | 4.863 | 409,538 | -0.15(-3.05%) |
Nov 01, 2016 | 5.156 | 5.182 | 4.943 | 5.016 | 262,693 | -0.09(-1.82%) |
Oct 31, 2016 | 5.202 | 5.222 | 5.083 | 5.109 | 208,330 | -0.10(-1.91%) |
Oct 28, 2016 | 5.136 | 5.342 | 5.109 | 5.209 | 321,376 | +0.09(+1.82%) |
Oct 27, 2016 | 5.262 | 5.262 | 5.096 | 5.116 | 334,406 | -0.11(-2.04%) |
Oct 26, 2016 | 5.249 | 5.355 | 5.129 | 5.222 | 289,749 | -0.01(-0.25%) |
Oct 25, 2016 | 5.289 | 5.315 | 5.162 | 5.235 | 446,119 | -0.03(-0.51%) |
Oct 24, 2016 | 5.375 | 5.375 | 5.176 | 5.262 | 324,840 | -0.03(-0.63%) |
Oct 21, 2016 | 5.202 | 5.355 | 5.202 | 5.295 | 253,376 | +0.01(+0.13%) |
Oct 20, 2016 | 5.156 | 5.342 | 5.116 | 5.289 | 340,028 | +0.12(+2.31%) |
Oct 19, 2016 | 5.129 | 5.295 | 5.122 | 5.169 | 321,354 | +0.05(+1.04%) |
Oct 18, 2016 | 5.156 | 5.189 | 5.096 | 5.116 | 199,283 | +0.09(+1.72%) |
Oct 17, 2016 | 4.950 | 5.116 | 4.950 | 5.029 | 245,718 | +0.04(+0.80%) |
Oct 14, 2016 | 5.003 | 5.069 | 4.943 | 4.990 | 322,114 | +0.01(+0.13%) |
Oct 13, 2016 | 4.990 | 5.129 | 4.837 | 4.983 | 387,989 | -0.11(-2.22%) |
Oct 12, 2016 | 5.109 | 5.169 | 5.049 | 5.096 | 230,848 | -0.02(-0.39%) |
Oct 11, 2016 | 5.182 | 5.222 | 5.069 | 5.116 | 451,119 | -0.11(-2.16%) |
Oct 10, 2016 | 5.182 | 5.335 | 5.176 | 5.229 | 607,839 | +0.12(+2.34%) |
Oct 07, 2016 | 5.362 | 5.368 | 5.083 | 5.109 | 656,698 | -0.24(-4.47%) |
Oct 06, 2016 | 5.328 | 5.421 | 5.282 | 5.348 | 405,428 | -0.03(-0.49%) |
Oct 05, 2016 | 5.342 | 5.408 | 5.182 | 5.375 | 859,222 | +0.07(+1.38%) |
Oct 04, 2016 | 5.594 | 5.614 | 5.295 | 5.302 | 505,002 | -0.28(-5.00%) |
Oct 03, 2016 | 5.561 | 5.691 | 5.514 | 5.581 | 516,358 | +0.07(+1.33%) |
Sep 30, 2016 | 5.481 | 5.581 | 5.388 | 5.508 | 472,920 | +0.06(+1.10%) |
Sep 29, 2016 | 5.607 | 5.621 | 5.441 | 5.448 | 345,900 | -0.14(-2.50%) |
Sep 28, 2016 | 5.481 | 5.614 | 5.355 | 5.588 | 430,059 | +0.17(+3.06%) |
Sep 27, 2016 | 5.315 | 5.435 | 5.275 | 5.421 | 284,228 | +0.07(+1.24%) |
Sep 26, 2016 | 5.408 | 5.461 | 5.342 | 5.355 | 335,331 | -0.04(-0.74%) |
Sep 23, 2016 | 5.408 | 5.468 | 5.372 | 5.395 | 228,142 | -0.03(-0.61%) |
Sep 22, 2016 | 5.528 | 5.548 | 5.388 | 5.428 | 252,119 | -0.01(-0.24%) |
Sep 21, 2016 | 5.348 | 5.455 | 5.282 | 5.441 | 319,688 | +0.19(+3.54%) |
Sep 20, 2016 | 5.441 | 5.441 | 5.249 | 5.255 | 254,350 | -0.18(-3.30%) |
Sep 19, 2016 | 5.534 | 5.594 | 5.415 | 5.435 | 464,875 | -0.05(-0.85%) |
Sep 16, 2016 | 5.335 | 5.534 | 5.315 | 5.481 | 610,077 | +0.07(+1.23%) |
Sep 15, 2016 | 5.282 | 5.461 | 5.255 | 5.415 | 353,087 | +0.09(+1.75%) |
Sep 14, 2016 | 5.235 | 5.395 | 5.169 | 5.322 | 490,000 | +0.11(+2.17%) |
Sep 13, 2016 | 5.289 | 5.408 | 5.116 | 5.209 | 698,117 | -0.25(-4.62%) |
Sep 12, 2016 | 5.255 | 5.528 | 5.255 | 5.461 | 580,551 | +0.09(+1.73%) |
Sep 09, 2016 | 5.647 | 5.720 | 5.302 | 5.368 | 978,357 | -0.35(-6.16%) |
Sep 08, 2016 | 5.793 | 5.827 | 5.621 | 5.720 | 515,486 | -0.06(-1.03%) |
Sep 07, 2016 | 5.667 | 5.787 | 5.561 | 5.780 | 798,984 | +0.00(+0.00%) |
Sep 06, 2016 | 5.926 | 5.926 | 5.627 | 5.780 | 931,502 | -0.10(-1.69%) |
Sep 02, 2016 | 5.787 | 5.880 | 5.880 | 5.880 | 780,413 | +0.11(+1.96%) |
Sep 01, 2016 | 5.800 | 5.827 | 5.647 | 5.767 | 845,807 | -0.04(-0.69%) |
Aug 31, 2016 | 5.853 | 5.859 | 5.532 | 5.807 | 1,237,436 | -0.06(-1.00%) |
Aug 30, 2016 | 5.879 | 6.016 | 5.787 | 5.866 | 814,786 | -0.02(-0.33%) |
Aug 29, 2016 | 5.604 | 5.950 | 5.591 | 5.885 | 1,059,066 | +0.33(+6.00%) |
Aug 26, 2016 | 5.611 | 5.663 | 5.441 | 5.552 | 785,099 | -0.05(-0.93%) |
Aug 25, 2016 | 5.297 | 5.696 | 5.278 | 5.604 | 1,333,400 | +0.35(+6.72%) |
Aug 24, 2016 | 5.245 | 5.379 | 5.225 | 5.252 | 494,173 | +0.01(+0.12%) |
Aug 23, 2016 | 5.291 | 5.369 | 5.193 | 5.245 | 558,120 | +0.03(+0.63%) |
Aug 22, 2016 | 5.088 | 5.245 | 5.029 | 5.212 | 422,725 | +0.07(+1.27%) |
Aug 19, 2016 | 4.899 | 5.180 | 4.834 | 5.147 | 566,257 | +0.21(+4.23%) |
Aug 18, 2016 | 4.912 | 5.029 | 4.834 | 4.938 | 1,017,315 | +0.04(+0.80%) |
Aug 17, 2016 | 4.834 | 4.951 | 4.729 | 4.899 | 592,321 | +0.05(+0.94%) |
Aug 16, 2016 | 4.631 | 4.951 | 4.598 | 4.853 | 767,935 | +0.24(+5.09%) |
Aug 15, 2016 | 4.415 | 4.638 | 4.415 | 4.618 | 587,024 | +0.21(+4.74%) |
Aug 12, 2016 | 4.546 | 4.608 | 4.347 | 4.409 | 526,445 | -0.14(-3.16%) |
Aug 11, 2016 | 4.442 | 4.618 | 4.415 | 4.553 | 821,038 | +0.14(+3.11%) |
Aug 10, 2016 | 4.442 | 4.507 | 4.298 | 4.415 | 469,987 | -0.01(-0.15%) |
Aug 09, 2016 | 4.298 | 4.474 | 4.246 | 4.422 | 1,114,798 | +0.12(+2.73%) |
Aug 08, 2016 | 3.782 | 4.324 | 3.782 | 4.304 | 1,237,946 | +0.48(+12.46%) |
Aug 05, 2016 | 3.834 | 3.905 | 3.788 | 3.828 | 335,009 | +0.00(+0.00%) |
Aug 04, 2016 | 3.710 | 3.854 | 3.677 | 3.828 | 439,176 | +0.12(+3.35%) |
Aug 03, 2016 | 3.579 | 3.743 | 3.560 | 3.704 | 275,404 | +0.11(+3.09%) |
Aug 02, 2016 | 3.586 | 3.669 | 3.586 | 3.592 | 240,190 | -0.01(-0.36%) |
Aug 01, 2016 | 3.690 | 3.723 | 3.583 | 3.606 | 351,608 | -0.08(-2.30%) |
Jul 29, 2016 | 3.710 | 3.717 | 3.632 | 3.690 | 352,409 | -0.04(-1.05%) |
Jul 28, 2016 | 3.730 | 3.775 | 3.690 | 3.730 | 200,368 | -0.05(-1.21%) |
Jul 27, 2016 | 3.717 | 3.834 | 3.710 | 3.775 | 223,703 | +0.03(+0.70%) |
Jul 26, 2016 | 3.566 | 3.775 | 3.566 | 3.749 | 406,763 | +0.16(+4.36%) |
Jul 25, 2016 | 3.684 | 3.700 | 3.527 | 3.592 | 614,581 | -0.13(-3.51%) |
Jul 22, 2016 | 3.795 | 3.834 | 3.677 | 3.723 | 352,612 | -0.10(-2.56%) |
Jul 21, 2016 | 3.795 | 3.893 | 3.779 | 3.821 | 359,247 | +0.05(+1.21%) |
Jul 20, 2016 | 3.658 | 3.788 | 3.632 | 3.775 | 593,682 | +0.07(+1.94%) |
Jul 19, 2016 | 3.919 | 3.932 | 3.697 | 3.704 | 550,265 | -0.27(-6.90%) |
Jul 18, 2016 | 3.847 | 3.984 | 3.821 | 3.978 | 554,406 | +0.07(+1.84%) |
Jul 15, 2016 | 3.828 | 3.913 | 3.762 | 3.906 | 330,951 | +0.09(+2.40%) |
Jul 14, 2016 | 3.808 | 3.886 | 3.782 | 3.815 | 474,574 | -0.01(-0.17%) |
Jul 13, 2016 | 3.775 | 3.847 | 3.710 | 3.821 | 473,222 | +0.05(+1.21%) |
Jul 12, 2016 | 3.592 | 3.854 | 3.592 | 3.775 | 843,868 | +0.23(+6.45%) |
Jul 11, 2016 | 3.449 | 3.579 | 3.436 | 3.547 | 288,651 | +0.11(+3.23%) |
Jul 08, 2016 | 3.233 | 3.442 | 3.194 | 3.436 | 542,866 | +0.24(+7.57%) |
Jul 07, 2016 | 3.181 | 3.364 | 3.174 | 3.194 | 863,697 | +0.05(+1.45%) |
Jul 06, 2016 | 3.174 | 3.194 | 3.070 | 3.148 | 560,019 | -0.04(-1.23%) |
Jul 05, 2016 | 3.442 | 3.442 | 3.181 | 3.188 | 631,146 | -0.29(-8.27%) |
Jul 01, 2016 | 3.423 | 3.475 | 3.475 | 3.475 | 613,918 | +0.05(+1.33%) |
Jun 30, 2016 | 3.423 | 3.468 | 3.357 | 3.429 | 634,560 | +0.05(+1.35%) |
Jun 29, 2016 | 3.481 | 3.494 | 3.357 | 3.383 | 765,887 | -0.03(-0.96%) |
Jun 28, 2016 | 3.495 | 3.508 | 3.357 | 3.416 | 627,184 | +0.10(+2.95%) |
Jun 27, 2016 | 3.638 | 3.638 | 3.240 | 3.318 | 1,057,356 | -0.41(-11.03%) |
Jun 24, 2016 | 3.788 | 3.883 | 3.677 | 3.730 | 982,823 | -0.24(-5.93%) |
Jun 23, 2016 | 3.919 | 4.076 | 3.913 | 3.965 | 770,467 | +0.12(+3.23%) |
Jun 22, 2016 | 3.899 | 3.978 | 3.828 | 3.841 | 736,140 | -0.05(-1.34%) |
Jun 21, 2016 | 3.880 | 3.899 | 3.704 | 3.893 | 618,633 | +0.03(+0.68%) |
Jun 20, 2016 | 3.592 | 3.919 | 3.592 | 3.867 | 772,493 | +0.28(+7.83%) |
Jun 17, 2016 | 3.475 | 3.690 | 3.475 | 3.586 | 913,621 | +0.13(+3.78%) |
Jun 16, 2016 | 3.475 | 3.508 | 3.357 | 3.455 | 564,561 | -0.03(-0.94%) |
Jun 15, 2016 | 3.475 | 3.625 | 3.449 | 3.488 | 526,904 | -0.02(-0.56%) |
Jun 14, 2016 | 3.579 | 3.645 | 3.439 | 3.508 | 405,320 | -0.08(-2.36%) |
Jun 13, 2016 | 3.619 | 3.723 | 3.573 | 3.592 | 311,059 | -0.04(-1.08%) |
Jun 10, 2016 | 3.638 | 3.684 | 3.560 | 3.632 | 908,766 | -0.05(-1.42%) |
Jun 09, 2016 | 3.899 | 3.913 | 3.632 | 3.684 | 662,329 | -0.22(-5.69%) |
Jun 08, 2016 | 3.828 | 3.952 | 3.802 | 3.906 | 515,376 | +0.08(+2.05%) |
Jun 07, 2016 | 3.932 | 3.971 | 3.775 | 3.828 | 496,405 | -0.13(-3.30%) |
Jun 06, 2016 | 3.860 | 3.958 | 3.828 | 3.958 | 690,497 | +0.10(+2.54%) |
Jun 03, 2016 | 3.860 | 3.919 | 3.775 | 3.860 | 641,347 | -0.02(-0.51%) |
Jun 02, 2016 | 3.782 | 3.906 | 3.697 | 3.880 | 742,705 | +0.04(+1.02%) |
Jun 01, 2016 | 3.694 | 3.866 | 3.586 | 3.841 | 1,093,140 | +0.11(+3.08%) |
May 31, 2016 | 3.694 | 3.802 | 3.681 | 3.726 | 615,660 | +0.03(+0.86%) |
May 27, 2016 | 3.822 | 3.694 | 3.694 | 3.694 | 440,234 | -0.08(-2.19%) |
May 26, 2016 | 3.841 | 3.949 | 3.752 | 3.777 | 378,418 | -0.11(-2.95%) |
May 25, 2016 | 3.745 | 3.917 | 3.745 | 3.892 | 606,497 | +0.15(+3.91%) |
May 24, 2016 | 3.745 | 3.828 | 3.701 | 3.745 | 275,952 | +0.01(+0.34%) |
May 23, 2016 | 3.643 | 3.783 | 3.643 | 3.732 | 329,822 | +0.10(+2.63%) |
May 20, 2016 | 3.618 | 3.675 | 3.580 | 3.637 | 260,019 | +0.03(+0.88%) |
May 19, 2016 | 3.510 | 3.650 | 3.497 | 3.605 | 336,525 | +0.03(+0.89%) |
May 18, 2016 | 3.643 | 3.726 | 3.548 | 3.573 | 329,921 | -0.15(-4.10%) |
May 17, 2016 | 3.656 | 3.873 | 3.618 | 3.726 | 359,149 | +0.04(+1.21%) |
May 16, 2016 | 3.643 | 3.796 | 3.611 | 3.681 | 391,636 | +0.04(+1.05%) |
May 13, 2016 | 3.662 | 3.771 | 3.631 | 3.643 | 259,719 | -0.07(-1.89%) |
May 12, 2016 | 3.885 | 4.045 | 3.707 | 3.713 | 511,463 | -0.17(-4.43%) |
May 11, 2016 | 3.783 | 4.102 | 3.777 | 3.885 | 665,145 | +0.13(+3.57%) |
May 10, 2016 | 3.694 | 3.777 | 3.662 | 3.752 | 293,472 | +0.08(+2.26%) |
May 09, 2016 | 3.974 | 3.994 | 3.541 | 3.669 | 773,312 | -0.28(-7.10%) |
May 06, 2016 | 3.758 | 3.949 | 3.758 | 3.949 | 366,581 | +0.17(+4.38%) |
May 05, 2016 | 3.987 | 4.166 | 3.774 | 3.783 | 1,281,226 | -0.20(-5.11%) |
May 04, 2016 | 4.064 | 4.185 | 3.981 | 3.987 | 473,420 | -0.09(-2.19%) |
May 03, 2016 | 4.267 | 4.267 | 4.051 | 4.076 | 597,631 | -0.21(-4.90%) |
May 02, 2016 | 4.255 | 4.318 | 4.146 | 4.287 | 458,417 | +0.05(+1.20%) |
Apr 29, 2016 | 4.318 | 4.395 | 4.134 | 4.236 | 726,698 | -0.14(-3.20%) |
Apr 28, 2016 | 4.242 | 4.605 | 4.217 | 4.376 | 761,027 | +0.10(+2.23%) |
Apr 27, 2016 | 4.236 | 4.382 | 4.236 | 4.280 | 356,018 | +0.03(+0.60%) |
Apr 26, 2016 | 4.140 | 4.299 | 4.140 | 4.255 | 360,626 | +0.09(+2.14%) |
Apr 25, 2016 | 4.293 | 4.318 | 4.146 | 4.166 | 401,439 | -0.15(-3.40%) |
Apr 22, 2016 | 4.299 | 4.446 | 4.267 | 4.312 | 557,173 | -0.05(-1.17%) |
Apr 21, 2016 | 4.280 | 4.554 | 4.236 | 4.363 | 1,053,546 | +0.10(+2.24%) |
Apr 20, 2016 | 4.325 | 4.409 | 4.248 | 4.267 | 565,037 | -0.11(-2.47%) |
Apr 19, 2016 | 4.057 | 4.484 | 4.051 | 4.376 | 829,272 | +0.36(+9.05%) |
Apr 18, 2016 | 4.064 | 4.115 | 3.994 | 4.013 | 632,515 | -0.13(-3.23%) |
Apr 15, 2016 | 3.904 | 4.159 | 3.885 | 4.146 | 690,038 | +0.19(+4.83%) |
Apr 14, 2016 | 4.051 | 4.083 | 3.898 | 3.955 | 528,570 | -0.12(-2.97%) |
Apr 13, 2016 | 3.962 | 4.140 | 3.949 | 4.076 | 864,103 | +0.11(+2.89%) |
Apr 12, 2016 | 3.911 | 4.057 | 3.802 | 3.962 | 736,520 | +0.05(+1.30%) |
Apr 11, 2016 | 3.758 | 3.936 | 3.758 | 3.911 | 574,070 | +0.18(+4.96%) |
Apr 08, 2016 | 3.669 | 3.892 | 3.624 | 3.726 | 423,804 | +0.11(+3.17%) |
Apr 07, 2016 | 3.796 | 3.841 | 3.548 | 3.611 | 549,053 | -0.21(-5.50%) |
Apr 06, 2016 | 3.713 | 3.822 | 3.611 | 3.822 | 372,499 | +0.08(+2.21%) |
Apr 05, 2016 | 3.758 | 3.873 | 3.713 | 3.739 | 514,195 | -0.03(-0.84%) |
Apr 04, 2016 | 3.860 | 3.955 | 3.764 | 3.771 | 814,310 | -0.11(-2.79%) |
Apr 01, 2016 | 3.529 | 3.879 | 3.529 | 3.879 | 840,027 | +0.24(+6.47%) |
Mar 31, 2016 | 3.643 | 3.720 | 3.643 | 3.643 | 616,660 | -0.03(-0.69%) |
Mar 30, 2016 | 3.631 | 3.764 | 3.618 | 3.669 | 583,686 | +0.05(+1.41%) |
Mar 29, 2016 | 3.433 | 3.637 | 3.312 | 3.618 | 534,956 | +0.23(+6.77%) |
Mar 28, 2016 | 3.433 | 3.490 | 3.344 | 3.388 | 280,021 | -0.05(-1.48%) |
Mar 24, 2016 | 3.408 | 3.439 | 3.439 | 3.439 | 473,519 | -0.02(-0.55%) |
Mar 23, 2016 | 3.656 | 3.656 | 3.446 | 3.459 | 483,683 | -0.18(-4.90%) |
Mar 22, 2016 | 3.656 | 3.694 | 3.567 | 3.637 | 313,772 | -0.03(-0.87%) |
Mar 21, 2016 | 3.637 | 3.707 | 3.618 | 3.669 | 342,631 | +0.01(+0.17%) |
Mar 18, 2016 | 3.707 | 3.860 | 3.631 | 3.662 | 1,011,262 | -0.02(-0.52%) |
Mar 17, 2016 | 3.459 | 3.707 | 3.459 | 3.681 | 874,002 | +0.20(+5.86%) |
Mar 16, 2016 | 3.516 | 3.605 | 3.350 | 3.478 | 689,116 | -0.07(-1.98%) |
Mar 15, 2016 | 3.586 | 3.669 | 3.510 | 3.548 | 1,232,546 | -0.15(-4.13%) |
Mar 14, 2016 | 3.752 | 3.752 | 3.444 | 3.701 | 1,198,046 | -0.11(-2.84%) |
Mar 11, 2016 | 3.637 | 3.968 | 3.618 | 3.809 | 1,088,705 | -0.10(-2.61%) |
Mar 10, 2016 | 3.962 | 3.962 | 3.726 | 3.911 | 560,663 | +0.01(+0.33%) |
Mar 09, 2016 | 3.834 | 4.006 | 3.739 | 3.898 | 486,216 | +0.04(+0.99%) |
Mar 08, 2016 | 4.140 | 4.261 | 3.758 | 3.860 | 723,093 | -0.33(-7.90%) |
Mar 07, 2016 | 3.873 | 4.216 | 3.869 | 4.191 | 827,219 | +0.34(+8.94%) |
Mar 04, 2016 | 4.185 | 4.204 | 3.790 | 3.847 | 1,055,215 | -0.32(-7.65%) |
Mar 03, 2016 | 3.981 | 4.204 | 3.924 | 4.166 | 858,202 | +0.12(+2.99%) |
Mar 02, 2016 | 3.852 | 4.088 | 3.746 | 4.045 | 813,807 | +0.16(+4.00%) |
Mar 01, 2016 | 4.013 | 4.113 | 3.852 | 3.889 | 1,129,497 | -0.07(-1.88%) |
Feb 29, 2016 | 3.373 | 4.013 | 3.373 | 3.964 | 1,453,381 | +0.58(+17.10%) |
Feb 26, 2016 | 3.447 | 3.559 | 3.341 | 3.385 | 815,332 | -0.05(-1.45%) |
Feb 25, 2016 | 3.516 | 3.615 | 3.261 | 3.435 | 1,438,290 | -0.09(-2.47%) |
Feb 24, 2016 | 3.074 | 3.802 | 3.024 | 3.522 | 1,869,226 | +0.36(+11.42%) |
Feb 23, 2016 | 3.292 | 3.317 | 3.117 | 3.161 | 463,412 | -0.14(-4.33%) |
Feb 22, 2016 | 3.236 | 3.385 | 3.211 | 3.304 | 513,735 | +0.10(+3.11%) |
Feb 19, 2016 | 3.186 | 3.211 | 3.111 | 3.205 | 378,606 | -0.02(-0.58%) |
Feb 18, 2016 | 3.229 | 3.242 | 3.046 | 3.223 | 535,309 | +0.07(+2.17%) |
Feb 17, 2016 | 2.974 | 3.167 | 2.974 | 3.155 | 442,577 | +0.20(+6.74%) |
Feb 16, 2016 | 2.943 | 3.030 | 2.816 | 2.956 | 512,241 | +0.04(+1.28%) |
Feb 12, 2016 | 2.837 | 2.918 | 2.918 | 2.918 | 297,154 | +0.09(+3.08%) |
Feb 11, 2016 | 2.738 | 2.856 | 2.726 | 2.831 | 300,717 | +0.02(+0.66%) |
Feb 10, 2016 | 2.862 | 2.956 | 2.812 | 2.812 | 360,058 | -0.06(-2.16%) |
Feb 09, 2016 | 2.844 | 2.937 | 2.806 | 2.875 | 323,924 | -0.05(-1.70%) |
Feb 08, 2016 | 2.974 | 3.005 | 2.862 | 2.925 | 367,904 | -0.13(-4.28%) |
Feb 05, 2016 | 3.049 | 3.155 | 3.005 | 3.055 | 643,641 | -0.01(-0.20%) |
Feb 04, 2016 | 2.993 | 3.142 | 2.974 | 3.061 | 429,450 | +0.12(+4.24%) |
Feb 03, 2016 | 2.769 | 2.943 | 2.663 | 2.937 | 307,368 | +0.21(+7.76%) |
Feb 02, 2016 | 2.869 | 2.878 | 2.725 | 2.725 | 230,565 | -0.21(-7.20%) |