Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.17 | 11.17 | 10.94 | 11.01 | 594,788 | -0.14(-1.26%) |
Mar 30, 2017 | 10.86 | 11.24 | 10.85 | 11.15 | 709,013 | +0.35(+3.23%) |
Mar 29, 2017 | 10.67 | 10.98 | 10.51 | 10.81 | 750,627 | +0.15(+1.38%) |
Mar 28, 2017 | 10.56 | 10.85 | 10.44 | 10.66 | 986,494 | +0.19(+1.86%) |
Mar 27, 2017 | 10.30 | 10.52 | 10.12 | 10.46 | 488,967 | -0.04(-0.38%) |
Mar 24, 2017 | 10.50 | 10.71 | 10.46 | 10.50 | 691,232 | +0.03(+0.32%) |
Mar 23, 2017 | 10.18 | 10.49 | 10.07 | 10.47 | 1,064,083 | +0.29(+2.90%) |
Mar 22, 2017 | 10.05 | 10.43 | 9.948 | 10.18 | 1,001,973 | -0.08(-0.78%) |
Mar 21, 2017 | 10.69 | 10.84 | 10.14 | 10.26 | 1,054,915 | -0.39(-3.65%) |
Mar 20, 2017 | 10.32 | 10.73 | 10.30 | 10.64 | 1,804,848 | +0.29(+2.85%) |
Mar 17, 2017 | 10.26 | 10.39 | 10.24 | 10.35 | 1,543,027 | +0.09(+0.92%) |
Mar 16, 2017 | 10.49 | 10.52 | 10.22 | 10.26 | 1,263,844 | -0.09(-0.84%) |
Mar 15, 2017 | 10.08 | 10.45 | 9.914 | 10.34 | 1,733,018 | +0.31(+3.07%) |
Mar 14, 2017 | 9.927 | 10.22 | 9.834 | 10.03 | 1,067,224 | -0.01(-0.13%) |
Mar 13, 2017 | 10.16 | 10.54 | 9.887 | 10.05 | 2,755,450 | +0.68(+7.30%) |
Mar 10, 2017 | 9.472 | 9.579 | 9.230 | 9.364 | 745,415 | -0.02(-0.21%) |
Mar 09, 2017 | 9.364 | 9.653 | 9.245 | 9.384 | 847,410 | +0.03(+0.36%) |
Mar 08, 2017 | 9.666 | 9.726 | 9.277 | 9.351 | 1,140,174 | -0.29(-3.06%) |
Mar 07, 2017 | 9.136 | 9.706 | 9.068 | 9.646 | 1,445,374 | +0.46(+4.96%) |
Mar 06, 2017 | 9.250 | 9.324 | 9.083 | 9.190 | 486,019 | -0.06(-0.65%) |
Mar 03, 2017 | 9.197 | 9.338 | 9.197 | 9.250 | 418,138 | +0.05(+0.51%) |
Mar 02, 2017 | 9.416 | 9.489 | 9.184 | 9.203 | 886,169 | -0.23(-2.39%) |
Mar 01, 2017 | 9.528 | 9.615 | 9.329 | 9.429 | 436,234 | +0.24(+2.60%) |
Feb 28, 2017 | 9.184 | 9.449 | 9.084 | 9.190 | 505,578 | -0.03(-0.29%) |
Feb 27, 2017 | 9.164 | 9.353 | 9.117 | 9.217 | 459,054 | +0.05(+0.58%) |
Feb 24, 2017 | 9.356 | 9.485 | 9.125 | 9.164 | 511,804 | -0.27(-2.88%) |
Feb 23, 2017 | 10.35 | 10.38 | 9.389 | 9.436 | 894,092 | -0.86(-8.31%) |
Feb 22, 2017 | 10.26 | 10.40 | 10.05 | 10.29 | 592,344 | +0.04(+0.39%) |
Feb 21, 2017 | 9.535 | 10.48 | 9.535 | 10.25 | 2,651,557 | +0.81(+8.57%) |
Feb 17, 2017 | 9.442 | 9.442 | 9.442 | 0 | -0.09(-0.97%) | |
Feb 16, 2017 | 9.130 | 9.628 | 9.113 | 9.535 | 1,034,388 | +0.42(+4.58%) |
Feb 15, 2017 | 9.044 | 9.140 | 8.965 | 9.117 | 430,873 | +0.10(+1.10%) |
Feb 14, 2017 | 8.985 | 9.117 | 8.898 | 9.018 | 350,723 | +0.01(+0.15%) |
Feb 13, 2017 | 9.024 | 9.077 | 8.872 | 9.005 | 415,172 | +0.15(+1.65%) |
Feb 10, 2017 | 8.832 | 8.965 | 8.723 | 8.859 | 326,134 | +0.16(+1.83%) |
Feb 09, 2017 | 8.580 | 8.739 | 8.534 | 8.700 | 305,354 | +0.14(+1.63%) |
Feb 08, 2017 | 8.607 | 8.646 | 8.361 | 8.560 | 422,753 | -0.04(-0.46%) |
Feb 07, 2017 | 8.753 | 8.951 | 8.587 | 8.600 | 466,605 | -0.13(-1.44%) |
Feb 06, 2017 | 8.733 | 8.766 | 8.580 | 8.726 | 357,219 | -0.01(-0.08%) |
Feb 03, 2017 | 8.786 | 8.847 | 8.666 | 8.733 | 369,208 | -0.05(-0.60%) |
Feb 02, 2017 | 9.137 | 9.150 | 8.713 | 8.786 | 493,352 | -0.22(-2.43%) |
Feb 01, 2017 | 8.879 | 9.210 | 8.341 | 9.005 | 764,619 | +0.24(+2.72%) |
Jan 31, 2017 | 8.593 | 8.879 | 8.500 | 8.766 | 779,485 | +0.08(+0.92%) |
Jan 30, 2017 | 8.753 | 8.786 | 8.341 | 8.686 | 443,542 | -0.08(-0.91%) |
Jan 27, 2017 | 8.759 | 8.865 | 8.600 | 8.766 | 497,392 | +0.13(+1.46%) |
Jan 26, 2017 | 8.713 | 8.852 | 8.540 | 8.640 | 355,297 | -0.09(-1.06%) |
Jan 25, 2017 | 8.746 | 8.825 | 8.627 | 8.733 | 364,560 | +0.00(+0.00%) |
Jan 24, 2017 | 8.361 | 8.852 | 8.355 | 8.733 | 662,810 | +0.43(+5.19%) |
Jan 23, 2017 | 8.249 | 8.375 | 8.030 | 8.302 | 472,978 | +0.11(+1.29%) |
Jan 20, 2017 | 8.209 | 8.400 | 8.156 | 8.196 | 433,117 | +0.04(+0.49%) |
Jan 19, 2017 | 8.388 | 8.434 | 8.109 | 8.156 | 358,571 | -0.26(-3.07%) |
Jan 18, 2017 | 8.355 | 8.560 | 8.189 | 8.414 | 392,889 | +0.05(+0.55%) |
Jan 17, 2017 | 8.607 | 8.673 | 8.341 | 8.368 | 290,301 | -0.24(-2.77%) |
Jan 13, 2017 | 8.607 | 8.607 | 8.607 | 0 | -0.05(-0.54%) | |
Jan 12, 2017 | 8.660 | 8.666 | 8.409 | 8.653 | 932,150 | +0.03(+0.38%) |
Jan 11, 2017 | 8.739 | 8.825 | 8.527 | 8.620 | 403,889 | +0.00(+0.00%) |
Jan 10, 2017 | 8.587 | 8.683 | 8.474 | 8.620 | 419,676 | +0.20(+2.36%) |
Jan 09, 2017 | 8.766 | 8.766 | 8.414 | 8.421 | 534,094 | -0.36(-4.15%) |
Jan 06, 2017 | 8.388 | 8.885 | 8.242 | 8.786 | 1,351,588 | +0.47(+5.66%) |
Jan 05, 2017 | 8.620 | 8.706 | 8.235 | 8.315 | 429,128 | -0.24(-2.79%) |
Jan 04, 2017 | 8.116 | 8.613 | 8.096 | 8.554 | 635,211 | +0.54(+6.70%) |
Jan 03, 2017 | 8.070 | 8.169 | 7.963 | 8.017 | 380,254 | +0.10(+1.26%) |
Dec 30, 2016 | 7.917 | 7.917 | 7.917 | 0 | -0.22(-2.69%) | |
Dec 29, 2016 | 8.162 | 8.368 | 8.076 | 8.136 | 401,021 | -0.03(-0.41%) |
Dec 28, 2016 | 8.229 | 8.322 | 8.149 | 8.169 | 495,591 | +0.00(+0.00%) |
Dec 27, 2016 | 8.050 | 8.182 | 8.050 | 8.169 | 356,510 | +0.16(+1.99%) |
Dec 23, 2016 | 8.010 | 8.010 | 8.010 | 0 | +0.15(+1.85%) | |
Dec 22, 2016 | 8.089 | 8.136 | 7.838 | 7.864 | 500,376 | -0.23(-2.87%) |
Dec 21, 2016 | 8.235 | 8.322 | 8.096 | 8.096 | 646,442 | -0.13(-1.61%) |
Dec 20, 2016 | 7.983 | 8.401 | 7.930 | 8.229 | 923,149 | +0.29(+3.68%) |
Dec 19, 2016 | 7.526 | 7.983 | 7.373 | 7.937 | 983,600 | +0.44(+5.84%) |
Dec 16, 2016 | 7.639 | 7.745 | 7.420 | 7.499 | 3,345,972 | -0.11(-1.39%) |
Dec 15, 2016 | 7.619 | 7.758 | 7.588 | 7.605 | 591,232 | -0.01(-0.17%) |
Dec 14, 2016 | 7.758 | 7.857 | 7.579 | 7.619 | 673,149 | -0.19(-2.46%) |
Dec 13, 2016 | 7.970 | 8.043 | 7.771 | 7.811 | 581,898 | -0.11(-1.42%) |
Dec 12, 2016 | 8.215 | 8.282 | 7.897 | 7.924 | 691,399 | -0.23(-2.77%) |
Dec 09, 2016 | 8.275 | 8.355 | 8.103 | 8.149 | 634,532 | -0.07(-0.89%) |
Dec 08, 2016 | 8.010 | 8.328 | 7.897 | 8.222 | 856,991 | +0.25(+3.08%) |
Dec 07, 2016 | 8.123 | 8.222 | 7.838 | 7.977 | 894,694 | -0.09(-1.15%) |
Dec 06, 2016 | 8.123 | 8.182 | 7.851 | 8.070 | 797,326 | -0.05(-0.65%) |
Dec 05, 2016 | 7.877 | 8.196 | 7.851 | 8.123 | 783,287 | +0.32(+4.08%) |
Dec 02, 2016 | 7.851 | 7.957 | 7.721 | 7.804 | 577,247 | -0.17(-2.08%) |
Dec 01, 2016 | 8.219 | 8.304 | 7.924 | 7.970 | 603,964 | -0.20(-2.48%) |
Nov 30, 2016 | 8.134 | 8.278 | 8.075 | 8.173 | 748,362 | +0.16(+2.04%) |
Nov 29, 2016 | 7.990 | 8.088 | 7.918 | 8.009 | 471,664 | -0.05(-0.65%) |
Nov 28, 2016 | 8.134 | 8.212 | 7.872 | 8.062 | 806,363 | -0.03(-0.40%) |
Nov 25, 2016 | 8.153 | 8.199 | 8.055 | 8.095 | 130,968 | -0.05(-0.64%) |
Nov 23, 2016 | 8.147 | 8.147 | 8.147 | 0 | +0.16(+2.05%) | |
Nov 22, 2016 | 8.049 | 8.160 | 7.856 | 7.983 | 620,484 | +0.09(+1.16%) |
Nov 21, 2016 | 7.859 | 8.059 | 7.800 | 7.892 | 678,059 | +0.12(+1.52%) |
Nov 18, 2016 | 7.669 | 7.846 | 7.623 | 7.774 | 539,876 | +0.12(+1.54%) |
Nov 17, 2016 | 7.728 | 7.728 | 7.486 | 7.656 | 592,208 | -0.02(-0.26%) |
Nov 16, 2016 | 7.558 | 7.702 | 7.387 | 7.675 | 496,037 | -0.04(-0.51%) |
Nov 15, 2016 | 7.577 | 7.859 | 7.289 | 7.715 | 1,034,728 | +0.22(+2.88%) |
Nov 14, 2016 | 7.040 | 7.531 | 6.955 | 7.499 | 1,050,460 | +0.58(+8.33%) |
Nov 11, 2016 | 6.687 | 6.967 | 6.562 | 6.922 | 1,025,697 | +0.24(+3.53%) |
Nov 10, 2016 | 6.320 | 6.863 | 6.320 | 6.687 | 1,571,948 | +0.43(+6.80%) |
Nov 09, 2016 | 5.861 | 6.294 | 5.766 | 6.261 | 965,360 | +0.26(+4.25%) |
Nov 08, 2016 | 5.455 | 6.195 | 5.442 | 6.005 | 1,320,194 | +0.76(+14.48%) |
Nov 07, 2016 | 5.213 | 5.337 | 5.115 | 5.246 | 510,751 | +0.23(+4.57%) |
Nov 04, 2016 | 4.886 | 5.095 | 4.820 | 5.017 | 304,489 | +0.13(+2.68%) |
Nov 03, 2016 | 4.820 | 4.971 | 4.814 | 4.886 | 298,720 | +0.09(+1.91%) |
Nov 02, 2016 | 4.912 | 4.951 | 4.761 | 4.794 | 415,474 | -0.15(-3.05%) |
Nov 01, 2016 | 5.082 | 5.108 | 4.872 | 4.944 | 266,500 | -0.09(-1.82%) |
Oct 31, 2016 | 5.128 | 5.148 | 5.010 | 5.036 | 211,349 | -0.10(-1.91%) |
Oct 28, 2016 | 5.062 | 5.265 | 5.036 | 5.134 | 326,034 | +0.09(+1.82%) |
Oct 27, 2016 | 5.187 | 5.187 | 5.023 | 5.043 | 339,253 | -0.10(-2.04%) |
Oct 26, 2016 | 5.174 | 5.278 | 5.056 | 5.148 | 293,948 | -0.01(-0.25%) |
Oct 25, 2016 | 5.213 | 5.239 | 5.089 | 5.161 | 452,585 | -0.03(-0.50%) |
Oct 24, 2016 | 5.298 | 5.298 | 5.102 | 5.187 | 329,548 | -0.03(-0.63%) |
Oct 21, 2016 | 5.128 | 5.278 | 5.128 | 5.220 | 257,048 | +0.01(+0.13%) |
Oct 20, 2016 | 5.082 | 5.265 | 5.043 | 5.213 | 344,956 | +0.12(+2.31%) |
Oct 19, 2016 | 5.056 | 5.220 | 5.049 | 5.095 | 326,011 | +0.05(+1.04%) |
Oct 18, 2016 | 5.082 | 5.115 | 5.023 | 5.043 | 202,171 | +0.09(+1.72%) |
Oct 17, 2016 | 4.879 | 5.043 | 4.879 | 4.958 | 249,279 | +0.04(+0.80%) |
Oct 14, 2016 | 4.931 | 4.997 | 4.872 | 4.918 | 326,782 | +0.01(+0.13%) |
Oct 13, 2016 | 4.918 | 5.056 | 4.768 | 4.912 | 393,613 | -0.11(-2.22%) |
Oct 12, 2016 | 5.036 | 5.095 | 4.977 | 5.023 | 234,194 | -0.02(-0.39%) |
Oct 11, 2016 | 5.108 | 5.148 | 4.997 | 5.043 | 457,657 | -0.11(-2.16%) |
Oct 10, 2016 | 5.108 | 5.259 | 5.102 | 5.154 | 616,648 | +0.12(+2.34%) |
Oct 07, 2016 | 5.285 | 5.292 | 5.010 | 5.036 | 666,216 | -0.24(-4.47%) |
Oct 06, 2016 | 5.252 | 5.344 | 5.206 | 5.272 | 411,304 | -0.03(-0.49%) |
Oct 05, 2016 | 5.265 | 5.331 | 5.108 | 5.298 | 871,675 | +0.07(+1.38%) |
Oct 04, 2016 | 5.514 | 5.534 | 5.220 | 5.226 | 512,321 | -0.28(-5.00%) |
Oct 03, 2016 | 5.482 | 5.609 | 5.436 | 5.501 | 523,842 | +0.07(+1.33%) |
Sep 30, 2016 | 5.403 | 5.501 | 5.311 | 5.429 | 479,774 | +0.06(+1.10%) |
Sep 29, 2016 | 5.527 | 5.540 | 5.364 | 5.370 | 350,913 | -0.14(-2.50%) |
Sep 28, 2016 | 5.403 | 5.534 | 5.278 | 5.508 | 436,292 | +0.16(+3.06%) |
Sep 27, 2016 | 5.239 | 5.357 | 5.200 | 5.344 | 288,348 | +0.07(+1.24%) |
Sep 26, 2016 | 5.331 | 5.383 | 5.265 | 5.278 | 340,191 | -0.04(-0.74%) |
Sep 23, 2016 | 5.331 | 5.390 | 5.295 | 5.318 | 231,449 | -0.03(-0.61%) |
Sep 22, 2016 | 5.449 | 5.468 | 5.311 | 5.351 | 255,773 | -0.01(-0.24%) |
Sep 21, 2016 | 5.272 | 5.377 | 5.206 | 5.364 | 324,321 | +0.18(+3.54%) |
Sep 20, 2016 | 5.364 | 5.364 | 5.174 | 5.180 | 258,036 | -0.18(-3.30%) |
Sep 19, 2016 | 5.455 | 5.514 | 5.337 | 5.357 | 471,612 | -0.05(-0.85%) |
Sep 16, 2016 | 5.259 | 5.455 | 5.239 | 5.403 | 618,919 | +0.07(+1.23%) |
Sep 15, 2016 | 5.206 | 5.383 | 5.180 | 5.337 | 358,204 | +0.09(+1.75%) |
Sep 14, 2016 | 5.161 | 5.318 | 5.095 | 5.246 | 497,102 | +0.11(+2.17%) |
Sep 13, 2016 | 5.213 | 5.331 | 5.043 | 5.134 | 708,235 | -0.25(-4.62%) |
Sep 12, 2016 | 5.180 | 5.449 | 5.180 | 5.383 | 588,965 | +0.09(+1.73%) |
Sep 09, 2016 | 5.567 | 5.639 | 5.226 | 5.292 | 992,536 | -0.35(-6.16%) |
Sep 08, 2016 | 5.711 | 5.743 | 5.540 | 5.639 | 522,958 | -0.06(-1.03%) |
Sep 07, 2016 | 5.586 | 5.704 | 5.482 | 5.698 | 810,564 | +0.00(+0.00%) |
Sep 06, 2016 | 5.842 | 5.842 | 5.547 | 5.698 | 945,002 | -0.10(-1.69%) |
Sep 02, 2016 | 5.704 | 5.796 | 5.796 | 5.796 | 791,724 | +0.11(+1.96%) |
Sep 01, 2016 | 5.717 | 5.743 | 5.567 | 5.685 | 858,065 | -0.04(-0.69%) |
Aug 31, 2016 | 5.769 | 5.775 | 5.453 | 5.724 | 1,255,370 | -0.06(-1.00%) |
Aug 30, 2016 | 5.795 | 5.930 | 5.705 | 5.782 | 826,595 | -0.02(-0.33%) |
Aug 29, 2016 | 5.524 | 5.865 | 5.511 | 5.801 | 1,074,415 | +0.33(+6.00%) |
Aug 26, 2016 | 5.531 | 5.582 | 5.363 | 5.473 | 796,478 | -0.05(-0.93%) |
Aug 25, 2016 | 5.222 | 5.614 | 5.202 | 5.524 | 1,352,726 | +0.35(+6.72%) |
Aug 24, 2016 | 5.170 | 5.302 | 5.151 | 5.177 | 501,336 | +0.01(+0.12%) |
Aug 23, 2016 | 5.215 | 5.292 | 5.119 | 5.170 | 566,209 | +0.03(+0.63%) |
Aug 22, 2016 | 5.016 | 5.170 | 4.958 | 5.138 | 428,851 | +0.06(+1.27%) |
Aug 19, 2016 | 4.829 | 5.106 | 4.764 | 5.074 | 574,464 | +0.21(+4.23%) |
Aug 18, 2016 | 4.842 | 4.958 | 4.764 | 4.867 | 1,032,059 | +0.04(+0.80%) |
Aug 17, 2016 | 4.764 | 4.880 | 4.661 | 4.829 | 600,905 | +0.05(+0.94%) |
Aug 16, 2016 | 4.565 | 4.880 | 4.533 | 4.784 | 779,065 | +0.23(+5.09%) |
Aug 15, 2016 | 4.352 | 4.571 | 4.352 | 4.552 | 595,532 | +0.21(+4.74%) |
Aug 12, 2016 | 4.481 | 4.542 | 4.285 | 4.346 | 534,075 | -0.14(-3.16%) |
Aug 11, 2016 | 4.378 | 4.552 | 4.352 | 4.488 | 832,938 | +0.14(+3.11%) |
Aug 10, 2016 | 4.378 | 4.443 | 4.237 | 4.352 | 476,799 | -0.01(-0.15%) |
Aug 09, 2016 | 4.237 | 4.410 | 4.186 | 4.359 | 1,130,955 | +0.12(+2.73%) |
Aug 08, 2016 | 3.728 | 4.262 | 3.728 | 4.243 | 1,255,888 | +0.47(+12.46%) |
Aug 05, 2016 | 3.779 | 3.850 | 3.734 | 3.773 | 339,865 | +0.00(+0.00%) |
Aug 04, 2016 | 3.657 | 3.799 | 3.625 | 3.773 | 445,541 | +0.12(+3.35%) |
Aug 03, 2016 | 3.528 | 3.689 | 3.509 | 3.651 | 279,396 | +0.11(+3.09%) |
Aug 02, 2016 | 3.535 | 3.616 | 3.535 | 3.541 | 243,671 | -0.01(-0.36%) |
Aug 01, 2016 | 3.638 | 3.670 | 3.532 | 3.554 | 356,704 | -0.08(-2.30%) |
Jul 29, 2016 | 3.657 | 3.663 | 3.580 | 3.638 | 357,516 | -0.04(-1.05%) |
Jul 28, 2016 | 3.676 | 3.721 | 3.638 | 3.676 | 203,272 | -0.05(-1.21%) |
Jul 27, 2016 | 3.663 | 3.779 | 3.657 | 3.721 | 226,945 | +0.03(+0.70%) |
Jul 26, 2016 | 3.515 | 3.721 | 3.515 | 3.696 | 412,658 | +0.15(+4.36%) |
Jul 25, 2016 | 3.631 | 3.647 | 3.477 | 3.541 | 623,488 | -0.13(-3.51%) |
Jul 22, 2016 | 3.741 | 3.779 | 3.625 | 3.670 | 357,723 | -0.10(-2.56%) |
Jul 21, 2016 | 3.741 | 3.837 | 3.725 | 3.767 | 364,454 | +0.05(+1.21%) |
Jul 20, 2016 | 3.606 | 3.734 | 3.580 | 3.721 | 602,286 | +0.07(+1.94%) |
Jul 19, 2016 | 3.863 | 3.876 | 3.644 | 3.651 | 558,240 | -0.27(-6.90%) |
Jul 18, 2016 | 3.792 | 3.927 | 3.767 | 3.921 | 562,441 | +0.07(+1.84%) |
Jul 15, 2016 | 3.773 | 3.857 | 3.709 | 3.850 | 335,747 | +0.09(+2.40%) |
Jul 14, 2016 | 3.754 | 3.831 | 3.728 | 3.760 | 481,452 | -0.01(-0.17%) |
Jul 13, 2016 | 3.721 | 3.792 | 3.657 | 3.767 | 480,081 | +0.05(+1.21%) |
Jul 12, 2016 | 3.541 | 3.799 | 3.541 | 3.721 | 856,099 | +0.23(+6.45%) |
Jul 11, 2016 | 3.400 | 3.528 | 3.387 | 3.496 | 292,835 | +0.11(+3.23%) |
Jul 08, 2016 | 3.187 | 3.393 | 3.148 | 3.387 | 550,734 | +0.24(+7.57%) |
Jul 07, 2016 | 3.136 | 3.316 | 3.129 | 3.148 | 876,215 | +0.05(+1.45%) |
Jul 06, 2016 | 3.129 | 3.148 | 3.026 | 3.103 | 568,135 | -0.04(-1.23%) |
Jul 05, 2016 | 3.393 | 3.393 | 3.136 | 3.142 | 640,294 | -0.28(-8.27%) |
Jul 01, 2016 | 3.374 | 3.425 | 3.425 | 3.425 | 622,816 | +0.05(+1.33%) |
Jun 30, 2016 | 3.374 | 3.419 | 3.309 | 3.380 | 643,757 | +0.05(+1.35%) |
Jun 29, 2016 | 3.432 | 3.445 | 3.309 | 3.335 | 776,987 | -0.03(-0.96%) |
Jun 28, 2016 | 3.445 | 3.457 | 3.309 | 3.367 | 636,274 | +0.10(+2.95%) |
Jun 27, 2016 | 3.586 | 3.586 | 3.193 | 3.271 | 1,072,680 | -0.41(-11.03%) |
Jun 24, 2016 | 3.734 | 3.828 | 3.625 | 3.676 | 997,068 | -0.23(-5.93%) |
Jun 23, 2016 | 3.863 | 4.018 | 3.857 | 3.908 | 781,634 | +0.12(+3.23%) |
Jun 22, 2016 | 3.844 | 3.921 | 3.773 | 3.786 | 746,809 | -0.05(-1.34%) |
Jun 21, 2016 | 3.824 | 3.844 | 3.651 | 3.837 | 627,600 | +0.03(+0.68%) |
Jun 20, 2016 | 3.541 | 3.863 | 3.541 | 3.812 | 783,689 | +0.28(+7.83%) |
Jun 17, 2016 | 3.425 | 3.638 | 3.425 | 3.535 | 926,862 | +0.13(+3.78%) |
Jun 16, 2016 | 3.425 | 3.457 | 3.309 | 3.406 | 572,744 | -0.03(-0.94%) |
Jun 15, 2016 | 3.425 | 3.573 | 3.400 | 3.438 | 534,541 | -0.02(-0.56%) |
Jun 14, 2016 | 3.528 | 3.593 | 3.390 | 3.457 | 411,195 | -0.08(-2.36%) |
Jun 13, 2016 | 3.567 | 3.670 | 3.522 | 3.541 | 315,567 | -0.04(-1.08%) |
Jun 10, 2016 | 3.586 | 3.631 | 3.509 | 3.580 | 921,937 | -0.05(-1.42%) |
Jun 09, 2016 | 3.844 | 3.857 | 3.580 | 3.631 | 671,928 | -0.22(-5.69%) |
Jun 08, 2016 | 3.773 | 3.895 | 3.747 | 3.850 | 522,845 | +0.08(+2.05%) |
Jun 07, 2016 | 3.876 | 3.915 | 3.721 | 3.773 | 503,600 | -0.13(-3.30%) |
Jun 06, 2016 | 3.805 | 3.902 | 3.773 | 3.902 | 700,505 | +0.10(+2.54%) |
Jun 03, 2016 | 3.805 | 3.863 | 3.721 | 3.805 | 650,642 | -0.02(-0.51%) |
Jun 02, 2016 | 3.728 | 3.850 | 3.644 | 3.824 | 753,469 | +0.04(+1.02%) |
Jun 01, 2016 | 3.641 | 3.811 | 3.535 | 3.786 | 1,108,984 | +0.11(+3.08%) |
May 31, 2016 | 3.641 | 3.748 | 3.629 | 3.673 | 624,583 | +0.03(+0.86%) |
May 27, 2016 | 3.767 | 3.641 | 3.641 | 3.641 | 446,615 | -0.08(-2.19%) |
May 26, 2016 | 3.786 | 3.893 | 3.698 | 3.723 | 383,902 | -0.11(-2.95%) |
May 25, 2016 | 3.692 | 3.861 | 3.692 | 3.836 | 615,287 | +0.14(+3.91%) |
May 24, 2016 | 3.692 | 3.773 | 3.648 | 3.692 | 279,951 | +0.01(+0.34%) |
May 23, 2016 | 3.591 | 3.729 | 3.591 | 3.679 | 334,603 | +0.09(+2.63%) |
May 20, 2016 | 3.566 | 3.623 | 3.528 | 3.585 | 263,788 | +0.03(+0.88%) |
May 19, 2016 | 3.459 | 3.597 | 3.447 | 3.554 | 341,402 | +0.03(+0.89%) |
May 18, 2016 | 3.591 | 3.673 | 3.497 | 3.522 | 334,703 | -0.15(-4.10%) |
May 17, 2016 | 3.604 | 3.817 | 3.566 | 3.673 | 364,354 | +0.04(+1.21%) |
May 16, 2016 | 3.591 | 3.742 | 3.560 | 3.629 | 397,312 | +0.04(+1.05%) |
May 13, 2016 | 3.610 | 3.717 | 3.579 | 3.591 | 263,483 | -0.07(-1.89%) |
May 12, 2016 | 3.830 | 3.987 | 3.654 | 3.660 | 518,876 | -0.17(-4.43%) |
May 11, 2016 | 3.729 | 4.043 | 3.723 | 3.830 | 674,785 | +0.13(+3.57%) |
May 10, 2016 | 3.641 | 3.723 | 3.610 | 3.698 | 297,725 | +0.08(+2.26%) |
May 09, 2016 | 3.918 | 3.937 | 3.491 | 3.616 | 784,520 | -0.28(-7.10%) |
May 06, 2016 | 3.704 | 3.893 | 3.704 | 3.893 | 371,894 | +0.16(+4.38%) |
May 05, 2016 | 3.930 | 4.106 | 3.720 | 3.729 | 1,299,795 | -0.20(-5.11%) |
May 04, 2016 | 4.006 | 4.125 | 3.924 | 3.930 | 480,282 | -0.09(-2.19%) |
May 03, 2016 | 4.206 | 4.206 | 3.993 | 4.018 | 606,293 | -0.21(-4.90%) |
May 02, 2016 | 4.194 | 4.257 | 4.087 | 4.225 | 465,061 | +0.05(+1.20%) |
Apr 29, 2016 | 4.257 | 4.332 | 4.075 | 4.175 | 737,230 | -0.14(-3.20%) |
Apr 28, 2016 | 4.181 | 4.539 | 4.157 | 4.313 | 772,056 | +0.09(+2.23%) |
Apr 27, 2016 | 4.175 | 4.319 | 4.175 | 4.219 | 361,178 | +0.03(+0.60%) |
Apr 26, 2016 | 4.081 | 4.238 | 4.081 | 4.194 | 365,853 | +0.09(+2.14%) |
Apr 25, 2016 | 4.232 | 4.257 | 4.087 | 4.106 | 407,257 | -0.14(-3.40%) |
Apr 22, 2016 | 4.238 | 4.382 | 4.206 | 4.250 | 565,248 | -0.05(-1.17%) |
Apr 21, 2016 | 4.219 | 4.489 | 4.175 | 4.301 | 1,068,815 | +0.09(+2.24%) |
Apr 20, 2016 | 4.263 | 4.346 | 4.188 | 4.206 | 573,227 | -0.11(-2.47%) |
Apr 19, 2016 | 3.999 | 4.420 | 3.993 | 4.313 | 841,291 | +0.36(+9.05%) |
Apr 18, 2016 | 4.006 | 4.056 | 3.937 | 3.955 | 641,683 | -0.13(-3.23%) |
Apr 15, 2016 | 3.849 | 4.100 | 3.830 | 4.087 | 700,039 | +0.19(+4.83%) |
Apr 14, 2016 | 3.993 | 4.024 | 3.842 | 3.899 | 536,231 | -0.12(-2.97%) |
Apr 13, 2016 | 3.905 | 4.081 | 3.893 | 4.018 | 876,627 | +0.11(+2.89%) |
Apr 12, 2016 | 3.855 | 3.999 | 3.748 | 3.905 | 747,195 | +0.05(+1.30%) |
Apr 11, 2016 | 3.704 | 3.880 | 3.704 | 3.855 | 582,390 | +0.18(+4.96%) |
Apr 08, 2016 | 3.616 | 3.836 | 3.572 | 3.673 | 429,946 | +0.11(+3.17%) |
Apr 07, 2016 | 3.742 | 3.786 | 3.497 | 3.560 | 557,010 | -0.21(-5.50%) |
Apr 06, 2016 | 3.660 | 3.767 | 3.560 | 3.767 | 377,898 | +0.08(+2.21%) |
Apr 05, 2016 | 3.704 | 3.817 | 3.660 | 3.685 | 521,648 | -0.03(-0.84%) |
Apr 04, 2016 | 3.805 | 3.899 | 3.710 | 3.717 | 826,112 | -0.11(-2.79%) |