Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 19.36 | 19.36 | 18.50 | 18.57 | 57,783 | -0.41(-2.16%) |
Jan 30, 2017 | 18.89 | 19.06 | 18.74 | 18.98 | 20,108 | +0.00(+0.00%) |
Jan 27, 2017 | 18.86 | 19.20 | 18.82 | 18.98 | 35,498 | -0.01(-0.05%) |
Jan 26, 2017 | 19.03 | 19.03 | 18.77 | 18.99 | 35,201 | -0.02(-0.11%) |
Jan 25, 2017 | 19.00 | 19.07 | 18.64 | 19.01 | 62,583 | +0.04(+0.21%) |
Jan 24, 2017 | 18.58 | 19.02 | 18.02 | 18.97 | 69,328 | -0.03(-0.16%) |
Jan 23, 2017 | 19.09 | 19.25 | 18.87 | 19.00 | 59,906 | +0.01(+0.05%) |
Jan 20, 2017 | 18.97 | 19.00 | 18.66 | 18.99 | 61,368 | -0.07(-0.37%) |
Jan 19, 2017 | 18.00 | 19.49 | 17.81 | 19.06 | 147,538 | +0.72(+3.93%) |
Jan 18, 2017 | 16.52 | 18.73 | 15.98 | 18.34 | 183,524 | +1.74(+10.48%) |
Jan 17, 2017 | 14.66 | 17.19 | 14.52 | 16.60 | 250,314 | +2.03(+13.93%) |
Jan 13, 2017 | 14.57 | 14.57 | 14.57 | 0 | +0.78(+5.66%) | |
Jan 12, 2017 | 12.80 | 13.98 | 12.75 | 13.79 | 450,276 | +1.01(+7.90%) |
Jan 11, 2017 | 12.71 | 13.10 | 12.51 | 12.78 | 121,732 | -0.11(-0.85%) |
Jan 10, 2017 | 12.50 | 13.10 | 12.50 | 12.89 | 70,054 | +0.44(+3.53%) |
Jan 09, 2017 | 12.99 | 13.38 | 12.15 | 12.45 | 84,840 | -0.36(-2.81%) |
Jan 06, 2017 | 13.01 | 13.29 | 12.70 | 12.81 | 17,949 | -0.40(-3.03%) |
Jan 05, 2017 | 12.87 | 13.40 | 12.85 | 13.21 | 46,949 | +0.43(+3.36%) |
Jan 04, 2017 | 11.89 | 13.26 | 11.89 | 12.78 | 37,459 | +0.59(+4.84%) |
Jan 03, 2017 | 12.01 | 12.45 | 11.85 | 12.19 | 8,906 | +0.04(+0.33%) |
Dec 30, 2016 | 12.15 | 12.15 | 12.15 | 0 | +0.45(+3.85%) | |
Dec 29, 2016 | 11.92 | 12.18 | 11.51 | 11.70 | 16,762 | -0.21(-1.76%) |
Dec 28, 2016 | 11.60 | 11.98 | 11.41 | 11.91 | 21,409 | +0.13(+1.10%) |
Dec 27, 2016 | 11.79 | 11.88 | 11.38 | 11.78 | 41,452 | +0.00(+0.00%) |
Dec 23, 2016 | 11.78 | 11.78 | 11.78 | 0 | +0.03(+0.26%) | |
Dec 22, 2016 | 12.31 | 12.43 | 11.07 | 11.75 | 91,985 | -0.90(-7.11%) |
Dec 21, 2016 | 13.30 | 13.32 | 12.56 | 12.65 | 28,204 | -0.45(-3.44%) |
Dec 20, 2016 | 13.48 | 13.62 | 13.01 | 13.10 | 14,686 | -0.20(-1.50%) |
Dec 19, 2016 | 13.09 | 13.40 | 13.09 | 13.30 | 17,279 | +0.29(+2.23%) |
Dec 16, 2016 | 13.00 | 13.08 | 12.60 | 13.01 | 15,689 | +0.01(+0.08%) |
Dec 15, 2016 | 12.39 | 13.00 | 12.26 | 13.00 | 38,096 | +0.46(+3.67%) |
Dec 14, 2016 | 12.59 | 12.76 | 12.53 | 12.54 | 23,252 | -0.21(-1.65%) |
Dec 13, 2016 | 12.60 | 12.89 | 12.49 | 12.75 | 34,404 | -0.15(-1.16%) |
Dec 12, 2016 | 13.26 | 13.41 | 12.59 | 12.90 | 39,958 | -0.47(-3.52%) |
Dec 09, 2016 | 13.49 | 13.49 | 12.96 | 13.37 | 19,259 | -0.05(-0.37%) |
Dec 08, 2016 | 12.79 | 13.54 | 12.79 | 13.42 | 33,383 | +0.53(+4.11%) |
Dec 07, 2016 | 13.00 | 13.00 | 11.53 | 12.89 | 86,774 | -0.32(-2.42%) |
Dec 06, 2016 | 13.78 | 13.78 | 13.13 | 13.21 | 30,974 | -0.57(-4.14%) |
Dec 05, 2016 | 14.00 | 14.15 | 13.60 | 13.78 | 97,818 | -0.37(-2.61%) |
Dec 02, 2016 | 12.80 | 14.15 | 12.80 | 14.15 | 139,471 | +1.44(+11.33%) |
Dec 01, 2016 | 12.96 | 12.96 | 12.55 | 12.71 | 21,543 | -0.14(-1.09%) |
Nov 30, 2016 | 12.98 | 12.98 | 12.72 | 12.85 | 22,883 | -0.03(-0.23%) |
Nov 29, 2016 | 12.83 | 12.95 | 12.23 | 12.88 | 15,675 | -0.05(-0.39%) |
Nov 28, 2016 | 12.98 | 12.98 | 12.30 | 12.93 | 14,313 | -0.07(-0.54%) |
Nov 25, 2016 | 12.86 | 13.00 | 12.86 | 13.00 | 3,951 | +0.17(+1.33%) |
Nov 23, 2016 | 12.83 | 12.83 | 12.83 | 0 | +0.15(+1.18%) | |
Nov 22, 2016 | 12.79 | 12.85 | 12.57 | 12.68 | 18,875 | -0.12(-0.94%) |
Nov 21, 2016 | 13.00 | 13.00 | 12.70 | 12.80 | 16,552 | -0.20(-1.54%) |
Nov 18, 2016 | 12.56 | 13.00 | 12.43 | 13.00 | 17,835 | +0.18(+1.40%) |
Nov 17, 2016 | 12.71 | 12.97 | 12.58 | 12.82 | 15,163 | +0.02(+0.16%) |
Nov 16, 2016 | 12.95 | 12.99 | 12.64 | 12.80 | 30,409 | -0.16(-1.23%) |
Nov 15, 2016 | 12.95 | 12.97 | 11.41 | 12.96 | 51,539 | -0.04(-0.31%) |
Nov 14, 2016 | 13.00 | 13.00 | 12.18 | 13.00 | 38,628 | +0.00(+0.00%) |
Nov 11, 2016 | 12.99 | 13.04 | 12.42 | 13.00 | 53,243 | +0.14(+1.09%) |
Nov 10, 2016 | 12.67 | 12.95 | 12.45 | 12.86 | 42,038 | +0.16(+1.26%) |
Nov 09, 2016 | 13.00 | 13.00 | 12.03 | 12.70 | 81,957 | -0.09(-0.70%) |
Nov 08, 2016 | 12.61 | 12.95 | 11.54 | 12.79 | 62,703 | +0.06(+0.47%) |
Nov 07, 2016 | 12.78 | 12.99 | 12.52 | 12.73 | 35,527 | -0.07(-0.55%) |
Nov 04, 2016 | 12.70 | 12.94 | 12.09 | 12.80 | 50,429 | +0.03(+0.23%) |
Nov 03, 2016 | 13.43 | 13.44 | 12.58 | 12.77 | 71,953 | -0.82(-6.03%) |
Nov 02, 2016 | 13.76 | 13.97 | 13.00 | 13.59 | 83,987 | -0.29(-2.09%) |
Nov 01, 2016 | 14.29 | 14.50 | 13.47 | 13.88 | 47,486 | -0.24(-1.70%) |
Oct 31, 2016 | 13.81 | 14.18 | 13.48 | 14.12 | 52,445 | +0.22(+1.58%) |
Oct 28, 2016 | 13.85 | 14.00 | 12.93 | 13.90 | 82,609 | -0.06(-0.43%) |
Oct 27, 2016 | 13.37 | 14.23 | 13.26 | 13.96 | 35,969 | +0.47(+3.48%) |
Oct 26, 2016 | 12.90 | 13.49 | 12.69 | 13.49 | 26,480 | +0.65(+5.06%) |
Oct 25, 2016 | 13.10 | 13.10 | 12.31 | 12.84 | 50,760 | -0.25(-1.91%) |
Oct 24, 2016 | 13.18 | 13.18 | 12.86 | 13.09 | 37,767 | -0.12(-0.91%) |
Oct 21, 2016 | 13.31 | 13.49 | 12.95 | 13.21 | 32,577 | -0.10(-0.75%) |
Oct 20, 2016 | 13.31 | 13.38 | 12.81 | 13.31 | 19,876 | +0.01(+0.08%) |
Oct 19, 2016 | 13.24 | 13.38 | 12.73 | 13.30 | 57,774 | +0.30(+2.31%) |
Oct 18, 2016 | 11.92 | 13.25 | 11.70 | 13.00 | 75,513 | +1.16(+9.80%) |
Oct 17, 2016 | 11.79 | 11.88 | 11.40 | 11.84 | 25,117 | +0.19(+1.63%) |
Oct 14, 2016 | 11.00 | 11.83 | 10.93 | 11.65 | 75,431 | +0.79(+7.27%) |
Oct 13, 2016 | 10.86 | 10.92 | 10.75 | 10.86 | 10,021 | -0.06(-0.55%) |
Oct 12, 2016 | 10.85 | 10.99 | 10.47 | 10.92 | 21,041 | +0.01(+0.09%) |
Oct 11, 2016 | 10.95 | 11.16 | 10.37 | 10.91 | 40,580 | -0.04(-0.37%) |
Oct 10, 2016 | 8.900 | 11.35 | 8.900 | 10.95 | 243,096 | +2.10(+23.73%) |
Oct 07, 2016 | 8.000 | 8.850 | 8.000 | 8.850 | 33,701 | +0.82(+10.21%) |
Oct 06, 2016 | 7.910 | 8.080 | 7.883 | 8.030 | 15,519 | +0.03(+0.37%) |
Oct 05, 2016 | 7.690 | 8.000 | 7.690 | 8.000 | 14,379 | +0.31(+4.03%) |
Oct 04, 2016 | 7.420 | 7.700 | 7.400 | 7.690 | 13,906 | +0.28(+3.78%) |
Oct 03, 2016 | 7.250 | 7.500 | 7.250 | 7.410 | 53,797 | +0.20(+2.77%) |
Sep 30, 2016 | 7.250 | 7.500 | 6.980 | 7.210 | 22,121 | -0.01(-0.14%) |
Sep 29, 2016 | 7.550 | 7.845 | 6.742 | 7.220 | 50,146 | -0.57(-7.32%) |
Sep 28, 2016 | 8.010 | 8.020 | 7.615 | 7.790 | 8,400 | -0.17(-2.14%) |
Sep 27, 2016 | 8.070 | 8.080 | 7.860 | 7.960 | 11,497 | -0.18(-2.21%) |
Sep 26, 2016 | 8.010 | 8.170 | 7.730 | 8.140 | 19,385 | +0.13(+1.62%) |
Sep 23, 2016 | 7.690 | 8.300 | 7.670 | 8.010 | 19,092 | +0.29(+3.76%) |
Sep 22, 2016 | 7.490 | 7.800 | 7.300 | 7.720 | 23,721 | +0.25(+3.35%) |
Sep 21, 2016 | 7.410 | 7.720 | 7.410 | 7.470 | 6,451 | +0.15(+2.05%) |
Sep 20, 2016 | 7.240 | 7.500 | 7.240 | 7.320 | 16,395 | +0.16(+2.23%) |
Sep 19, 2016 | 7.420 | 7.480 | 7.160 | 7.160 | 19,878 | -0.24(-3.24%) |
Sep 16, 2016 | 7.250 | 7.620 | 7.250 | 7.400 | 36,387 | +0.10(+1.37%) |
Sep 15, 2016 | 7.430 | 7.430 | 6.611 | 7.300 | 8,912 | -0.13(-1.75%) |
Sep 14, 2016 | 7.300 | 7.530 | 7.240 | 7.430 | 10,795 | +0.19(+2.62%) |
Sep 13, 2016 | 7.380 | 7.570 | 7.230 | 7.240 | 7,558 | -0.12(-1.63%) |
Sep 12, 2016 | 7.180 | 7.530 | 6.990 | 7.360 | 21,250 | +0.18(+2.51%) |
Sep 09, 2016 | 6.730 | 7.230 | 6.710 | 7.180 | 26,324 | +0.38(+5.67%) |
Sep 08, 2016 | 6.470 | 6.870 | 6.400 | 6.795 | 10,002 | +0.37(+5.68%) |
Sep 07, 2016 | 6.250 | 6.580 | 6.200 | 6.430 | 28,273 | +0.16(+2.55%) |
Sep 06, 2016 | 6.070 | 6.300 | 6.000 | 6.270 | 49,596 | +0.14(+2.28%) |
Sep 02, 2016 | 6.270 | 6.130 | 6.130 | 6.130 | 22,000 | -0.12(-1.92%) |
Sep 01, 2016 | 6.150 | 6.330 | 5.920 | 6.250 | 16,090 | +0.14(+2.29%) |
Aug 31, 2016 | 6.593 | 6.593 | 6.000 | 6.110 | 24,043 | -0.32(-4.98%) |
Aug 30, 2016 | 6.710 | 6.770 | 6.400 | 6.430 | 15,487 | -0.10(-1.53%) |
Aug 29, 2016 | 6.680 | 6.700 | 6.410 | 6.530 | 7,165 | +0.08(+1.24%) |
Aug 26, 2016 | 6.720 | 6.830 | 6.400 | 6.450 | 12,973 | -0.10(-1.53%) |
Aug 25, 2016 | 6.330 | 6.810 | 6.310 | 6.550 | 16,623 | +0.11(+1.71%) |
Aug 24, 2016 | 6.680 | 6.850 | 6.250 | 6.440 | 21,305 | -0.26(-3.88%) |
Aug 23, 2016 | 6.770 | 6.880 | 6.510 | 6.700 | 23,391 | +0.00(+0.00%) |
Aug 22, 2016 | 6.500 | 6.839 | 6.500 | 6.700 | 47,520 | +0.16(+2.45%) |
Aug 19, 2016 | 6.140 | 6.610 | 6.110 | 6.540 | 66,635 | +0.52(+8.64%) |
Aug 18, 2016 | 5.995 | 6.110 | 5.880 | 6.020 | 27,224 | +0.06(+1.01%) |
Aug 17, 2016 | 5.890 | 6.080 | 5.850 | 5.960 | 13,349 | +0.06(+1.02%) |
Aug 16, 2016 | 5.860 | 6.160 | 5.850 | 5.900 | 11,171 | +0.04(+0.68%) |
Aug 15, 2016 | 6.010 | 6.010 | 5.800 | 5.860 | 9,679 | +0.06(+1.03%) |
Aug 12, 2016 | 5.930 | 5.965 | 5.690 | 5.800 | 19,192 | -0.02(-0.34%) |
Aug 11, 2016 | 5.800 | 5.900 | 5.800 | 5.820 | 8,508 | +0.10(+1.75%) |
Aug 10, 2016 | 5.730 | 5.890 | 5.600 | 5.720 | 12,964 | -0.09(-1.55%) |
Aug 09, 2016 | 5.670 | 5.930 | 5.560 | 5.810 | 13,139 | -0.05(-0.85%) |
Aug 08, 2016 | 6.010 | 6.180 | 5.730 | 5.860 | 8,911 | -0.16(-2.66%) |
Aug 05, 2016 | 6.081 | 6.100 | 5.910 | 6.020 | 7,470 | -0.04(-0.66%) |
Aug 04, 2016 | 5.960 | 6.110 | 5.850 | 6.060 | 12,107 | +0.17(+2.89%) |
Aug 03, 2016 | 5.460 | 6.010 | 5.410 | 5.890 | 21,618 | +0.36(+6.51%) |
Aug 02, 2016 | 5.600 | 5.620 | 5.150 | 5.530 | 23,559 | +0.00(+0.00%) |
Aug 01, 2016 | 5.646 | 5.730 | 5.266 | 5.530 | 33,371 | -0.06(-1.07%) |
Jul 29, 2016 | 5.860 | 5.950 | 5.580 | 5.590 | 43,281 | -0.36(-6.05%) |
Jul 28, 2016 | 6.110 | 6.110 | 5.840 | 5.950 | 16,886 | -0.20(-3.25%) |
Jul 27, 2016 | 6.070 | 6.250 | 6.060 | 6.150 | 21,576 | +0.06(+0.99%) |
Jul 26, 2016 | 6.000 | 6.140 | 5.765 | 6.090 | 30,549 | +0.17(+2.87%) |
Jul 25, 2016 | 6.050 | 6.320 | 5.750 | 5.920 | 33,012 | -0.11(-1.82%) |
Jul 22, 2016 | 5.950 | 6.280 | 5.782 | 6.030 | 27,647 | +0.15(+2.55%) |
Jul 21, 2016 | 5.850 | 5.970 | 5.700 | 5.880 | 37,925 | +0.09(+1.55%) |
Jul 20, 2016 | 5.750 | 6.070 | 5.595 | 5.790 | 30,022 | +0.07(+1.22%) |
Jul 19, 2016 | 5.830 | 6.100 | 5.550 | 5.720 | 19,441 | -0.09(-1.55%) |
Jul 18, 2016 | 5.880 | 6.150 | 5.670 | 5.810 | 12,277 | -0.04(-0.68%) |
Jul 15, 2016 | 6.000 | 6.160 | 5.790 | 5.850 | 27,194 | -0.01(-0.17%) |
Jul 14, 2016 | 6.250 | 6.250 | 5.750 | 5.860 | 25,386 | -0.19(-3.14%) |
Jul 13, 2016 | 6.400 | 6.450 | 6.022 | 6.050 | 26,199 | -0.26(-4.12%) |
Jul 12, 2016 | 6.390 | 6.500 | 6.270 | 6.310 | 34,330 | +0.00(+0.00%) |
Jul 11, 2016 | 6.260 | 6.540 | 6.120 | 6.310 | 59,467 | +0.14(+2.27%) |
Jul 08, 2016 | 6.130 | 6.220 | 6.040 | 6.170 | 13,632 | +0.06(+0.98%) |
Jul 07, 2016 | 6.150 | 6.250 | 5.950 | 6.110 | 19,052 | +0.08(+1.33%) |
Jul 05, 2016 | 6.240 | 6.280 | 5.860 | 6.030 | 19,459 | -0.29(-4.59%) |
Jul 01, 2016 | 5.570 | 6.320 | 6.320 | 6.320 | 32,700 | +0.77(+13.87%) |
Jun 30, 2016 | 5.680 | 6.030 | 5.330 | 5.550 | 35,780 | -0.10(-1.77%) |
Jun 29, 2016 | 5.540 | 5.790 | 5.220 | 5.650 | 43,104 | +0.21(+3.86%) |
Jun 28, 2016 | 5.170 | 5.590 | 5.130 | 5.440 | 39,845 | +0.34(+6.67%) |
Jun 27, 2016 | 5.410 | 5.540 | 5.000 | 5.100 | 80,141 | -0.33(-6.08%) |
Jun 24, 2016 | 5.400 | 5.600 | 5.280 | 5.430 | 1,369,101 | -0.24(-4.23%) |
Jun 23, 2016 | 5.720 | 5.740 | 5.500 | 5.670 | 84,566 | +0.05(+0.89%) |
Jun 22, 2016 | 5.560 | 5.790 | 5.390 | 5.620 | 96,362 | -0.18(-3.10%) |
Jun 21, 2016 | 6.020 | 6.450 | 5.740 | 5.800 | 85,360 | -0.18(-3.01%) |
Jun 20, 2016 | 6.150 | 6.260 | 5.600 | 5.980 | 1,281,331 | -0.28(-4.47%) |
Jun 17, 2016 | 6.010 | 6.440 | 5.990 | 6.260 | 77,478 | +0.27(+4.51%) |
Jun 16, 2016 | 6.210 | 6.210 | 5.700 | 5.990 | 24,046 | -0.05(-0.83%) |
Jun 15, 2016 | 5.990 | 6.190 | 5.780 | 6.040 | 28,277 | +0.08(+1.34%) |
Jun 14, 2016 | 5.940 | 6.170 | 5.680 | 5.960 | 33,499 | +0.00(+0.00%) |
Jun 13, 2016 | 5.580 | 5.662 | 5.540 | 5.960 | 34,985 | +0.02(+0.34%) |
Jun 10, 2016 | 6.020 | 6.420 | 5.680 | 5.940 | 23,586 | -0.14(-2.30%) |
Jun 09, 2016 | 6.450 | 6.670 | 6.000 | 6.080 | 28,493 | -0.40(-6.17%) |
Jun 08, 2016 | 6.170 | 6.600 | 6.020 | 6.480 | 40,753 | +0.24(+3.85%) |
Jun 07, 2016 | 6.460 | 6.460 | 6.000 | 6.240 | 39,489 | -0.16(-2.50%) |
Jun 06, 2016 | 5.740 | 6.500 | 5.740 | 6.400 | 31,545 | +0.68(+11.89%) |
Jun 03, 2016 | 5.800 | 5.960 | 5.540 | 5.720 | 26,960 | -0.12(-2.05%) |
Jun 02, 2016 | 5.650 | 5.880 | 5.600 | 5.840 | 43,181 | +0.19(+3.36%) |
Jun 01, 2016 | 5.305 | 5.760 | 5.130 | 5.650 | 27,607 | -0.06(-1.05%) |
May 31, 2016 | 5.420 | 5.750 | 5.210 | 5.710 | 26,796 | +0.33(+6.13%) |
May 27, 2016 | 5.430 | 5.380 | 5.380 | 5.380 | 22,300 | -0.07(-1.28%) |
May 26, 2016 | 5.612 | 5.750 | 5.370 | 5.450 | 22,090 | -0.16(-2.85%) |
May 25, 2016 | 5.370 | 5.620 | 5.370 | 5.610 | 14,123 | +0.14(+2.56%) |
May 24, 2016 | 5.490 | 5.550 | 5.090 | 5.470 | 17,587 | +0.38(+7.47%) |
May 23, 2016 | 5.300 | 5.440 | 5.050 | 5.090 | 14,317 | -0.21(-3.96%) |
May 20, 2016 | 5.200 | 5.320 | 4.880 | 5.300 | 13,215 | +0.16(+3.11%) |
May 19, 2016 | 5.540 | 5.640 | 5.120 | 5.140 | 27,347 | -0.39(-7.05%) |
May 18, 2016 | 5.160 | 5.540 | 5.160 | 5.530 | 46,087 | +0.35(+6.76%) |
May 17, 2016 | 4.850 | 5.235 | 4.800 | 5.180 | 50,670 | +0.26(+5.28%) |
May 16, 2016 | 4.780 | 5.080 | 4.720 | 4.920 | 18,754 | +0.04(+0.82%) |
May 13, 2016 | 4.660 | 5.000 | 4.660 | 4.880 | 18,879 | +0.13(+2.74%) |
May 12, 2016 | 5.300 | 5.310 | 4.670 | 4.750 | 143,669 | -0.07(-1.45%) |
May 11, 2016 | 4.970 | 4.970 | 4.600 | 4.820 | 15,906 | -0.17(-3.41%) |
May 10, 2016 | 4.800 | 5.060 | 4.800 | 4.990 | 23,123 | +0.05(+1.01%) |
May 09, 2016 | 4.870 | 5.040 | 4.750 | 4.940 | 63,599 | +0.03(+0.61%) |
May 06, 2016 | 5.110 | 5.260 | 4.880 | 4.910 | 48,324 | -0.30(-5.76%) |
May 05, 2016 | 5.250 | 5.430 | 5.150 | 5.210 | 78,330 | -0.22(-4.05%) |
May 04, 2016 | 5.330 | 5.640 | 5.100 | 5.430 | 61,219 | +0.06(+1.12%) |
May 03, 2016 | 5.450 | 5.650 | 5.290 | 5.370 | 57,538 | -0.21(-3.76%) |
May 02, 2016 | 6.050 | 6.050 | 5.360 | 5.580 | 30,250 | -0.42(-7.00%) |
Apr 29, 2016 | 6.000 | 6.030 | 5.665 | 6.000 | 40,420 | +0.11(+1.87%) |
Apr 28, 2016 | 5.610 | 5.950 | 5.340 | 5.890 | 32,510 | +0.22(+3.88%) |
Apr 27, 2016 | 5.550 | 5.720 | 5.320 | 5.670 | 19,454 | +0.06(+1.07%) |
Apr 26, 2016 | 5.740 | 5.740 | 5.430 | 5.610 | 18,062 | -0.14(-2.43%) |
Apr 25, 2016 | 5.890 | 5.890 | 5.390 | 5.750 | 18,664 | -0.12(-2.04%) |
Apr 22, 2016 | 5.330 | 5.980 | 5.210 | 5.870 | 33,500 | +0.54(+10.13%) |
Apr 21, 2016 | 5.210 | 5.400 | 5.010 | 5.330 | 22,569 | +0.22(+4.31%) |
Apr 20, 2016 | 5.401 | 5.401 | 5.100 | 5.110 | 13,123 | -0.21(-3.95%) |
Apr 19, 2016 | 5.135 | 5.330 | 5.130 | 5.320 | 15,234 | +0.03(+0.57%) |
Apr 18, 2016 | 5.140 | 5.310 | 5.120 | 5.290 | 12,841 | +0.10(+1.93%) |
Apr 15, 2016 | 5.090 | 5.240 | 5.000 | 5.190 | 15,363 | +0.06(+1.17%) |
Apr 14, 2016 | 5.080 | 5.180 | 4.940 | 5.130 | 19,934 | +0.04(+0.79%) |
Apr 13, 2016 | 4.980 | 5.250 | 4.960 | 5.090 | 27,670 | +0.18(+3.67%) |
Apr 12, 2016 | 4.860 | 5.090 | 4.830 | 4.910 | 12,373 | +0.04(+0.82%) |
Apr 11, 2016 | 5.030 | 5.190 | 4.750 | 4.870 | 15,787 | -0.13(-2.60%) |
Apr 08, 2016 | 5.120 | 5.130 | 4.855 | 5.000 | 46,022 | +0.00(+0.00%) |
Apr 07, 2016 | 5.040 | 5.300 | 4.970 | 5.000 | 35,161 | -0.05(-0.99%) |
Apr 06, 2016 | 5.100 | 5.340 | 5.020 | 5.050 | 20,341 | -0.06(-1.17%) |
Apr 05, 2016 | 5.140 | 5.310 | 4.930 | 5.110 | 25,077 | -0.02(-0.39%) |
Apr 04, 2016 | 5.260 | 5.260 | 4.990 | 5.130 | 12,038 | -0.08(-1.54%) |
Apr 01, 2016 | 5.010 | 5.320 | 4.860 | 5.210 | 13,961 | +0.19(+3.78%) |
Mar 31, 2016 | 4.900 | 5.140 | 4.860 | 5.020 | 30,031 | +0.14(+2.87%) |
Mar 30, 2016 | 5.380 | 5.750 | 4.850 | 4.880 | 39,093 | -0.40(-7.58%) |
Mar 29, 2016 | 5.020 | 5.360 | 4.890 | 5.280 | 21,125 | +0.27(+5.39%) |
Mar 28, 2016 | 5.020 | 5.130 | 4.890 | 5.010 | 20,156 | -0.03(-0.60%) |
Mar 24, 2016 | 5.030 | 5.040 | 5.040 | 5.040 | 26,500 | +0.00(+0.00%) |
Mar 23, 2016 | 5.740 | 5.850 | 5.010 | 5.040 | 44,576 | -0.68(-11.89%) |
Mar 22, 2016 | 5.570 | 5.780 | 5.280 | 5.720 | 32,684 | +0.15(+2.69%) |
Mar 21, 2016 | 5.570 | 5.950 | 5.290 | 5.570 | 20,645 | -0.03(-0.54%) |
Mar 18, 2016 | 5.390 | 5.730 | 5.260 | 5.600 | 70,640 | +0.23(+4.28%) |
Mar 17, 2016 | 5.650 | 5.650 | 5.290 | 5.370 | 23,357 | -0.27(-4.79%) |
Mar 16, 2016 | 6.010 | 6.160 | 5.450 | 5.640 | 31,996 | -0.36(-6.00%) |
Mar 15, 2016 | 5.820 | 6.080 | 5.641 | 6.000 | 40,569 | +0.18(+3.09%) |
Mar 14, 2016 | 5.670 | 6.050 | 5.410 | 5.820 | 21,841 | +0.18(+3.19%) |
Mar 11, 2016 | 5.470 | 5.650 | 5.380 | 5.640 | 20,479 | +0.24(+4.44%) |
Mar 10, 2016 | 5.630 | 5.630 | 5.260 | 5.400 | 22,651 | -0.20(-3.57%) |
Mar 09, 2016 | 5.510 | 5.750 | 5.270 | 5.600 | 19,019 | +0.15(+2.75%) |
Mar 08, 2016 | 5.950 | 5.950 | 5.379 | 5.450 | 21,642 | -0.55(-9.17%) |
Mar 07, 2016 | 5.910 | 6.400 | 5.810 | 6.000 | 69,754 | +0.09(+1.52%) |
Mar 04, 2016 | 5.360 | 6.130 | 5.180 | 5.910 | 56,875 | +0.58(+10.88%) |
Mar 03, 2016 | 5.210 | 5.350 | 5.030 | 5.330 | 25,745 | +0.13(+2.50%) |
Mar 02, 2016 | 4.840 | 5.280 | 4.790 | 5.200 | 80,776 | +0.44(+9.24%) |
Mar 01, 2016 | 4.610 | 4.760 | 4.330 | 4.760 | 29,482 | +0.22(+4.85%) |
Feb 29, 2016 | 4.940 | 4.950 | 4.500 | 4.540 | 40,606 | -0.41(-8.28%) |
Feb 26, 2016 | 4.950 | 5.050 | 4.810 | 4.950 | 54,707 | +0.04(+0.81%) |
Feb 25, 2016 | 5.180 | 5.180 | 4.880 | 4.910 | 21,939 | -0.27(-5.21%) |
Feb 24, 2016 | 5.120 | 5.340 | 4.980 | 5.180 | 30,685 | -0.01(-0.19%) |
Feb 23, 2016 | 5.390 | 5.540 | 4.970 | 5.190 | 44,547 | -0.18(-3.35%) |
Feb 22, 2016 | 5.650 | 5.650 | 5.240 | 5.370 | 37,069 | -0.22(-3.94%) |
Feb 19, 2016 | 5.750 | 5.820 | 5.410 | 5.590 | 44,852 | -0.21(-3.62%) |
Feb 18, 2016 | 6.440 | 6.440 | 5.790 | 5.800 | 32,089 | -0.56(-8.81%) |
Feb 17, 2016 | 5.890 | 6.370 | 5.890 | 6.360 | 37,891 | +0.47(+7.98%) |
Feb 16, 2016 | 5.700 | 5.900 | 5.450 | 5.890 | 39,549 | +0.46(+8.47%) |
Feb 12, 2016 | 5.560 | 5.430 | 5.430 | 5.430 | 52,600 | -0.07(-1.27%) |
Feb 11, 2016 | 5.400 | 5.610 | 5.400 | 5.500 | 31,827 | -0.02(-0.36%) |
Feb 10, 2016 | 4.960 | 5.760 | 4.960 | 5.520 | 68,694 | +0.57(+11.52%) |
Feb 09, 2016 | 4.650 | 5.040 | 4.640 | 4.950 | 35,388 | +0.23(+4.87%) |
Feb 08, 2016 | 5.050 | 5.050 | 4.600 | 4.720 | 55,445 | -0.38(-7.45%) |
Feb 05, 2016 | 5.340 | 5.340 | 5.000 | 5.100 | 62,685 | -0.28(-5.20%) |
Feb 04, 2016 | 5.160 | 5.570 | 5.100 | 5.380 | 31,030 | +0.19(+3.66%) |
Feb 03, 2016 | 5.140 | 5.200 | 4.640 | 5.190 | 34,470 | +0.07(+1.37%) |
Feb 02, 2016 | 5.200 | 5.200 | 5.010 | 5.120 | 24,524 | -0.15(-2.85%) |