Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 2.400 | 2.400 | 2.250 | 2.260 | 956,140 | -0.10(-4.24%) |
Feb 27, 2017 | 2.160 | 2.450 | 2.150 | 2.360 | 2,694,652 | +0.21(+9.77%) |
Feb 24, 2017 | 2.110 | 2.160 | 2.080 | 2.150 | 423,754 | +0.03(+1.42%) |
Feb 23, 2017 | 2.140 | 2.156 | 2.090 | 2.120 | 470,289 | -0.02(-0.93%) |
Feb 22, 2017 | 2.160 | 2.180 | 2.080 | 2.140 | 841,135 | -0.01(-0.47%) |
Feb 21, 2017 | 2.200 | 2.210 | 2.120 | 2.150 | 569,155 | -0.02(-0.92%) |
Feb 17, 2017 | 2.170 | 2.170 | 2.170 | 0 | -0.02(-0.91%) | |
Feb 16, 2017 | 2.150 | 2.230 | 2.070 | 2.190 | 2,109,499 | +0.07(+3.30%) |
Feb 15, 2017 | 1.990 | 2.140 | 1.960 | 2.120 | 1,703,522 | +0.11(+5.47%) |
Feb 14, 2017 | 1.940 | 2.030 | 1.900 | 2.010 | 687,575 | +0.08(+4.15%) |
Feb 13, 2017 | 2.000 | 2.010 | 1.920 | 1.930 | 535,928 | -0.04(-2.03%) |
Feb 10, 2017 | 2.100 | 2.100 | 1.940 | 1.970 | 645,756 | -0.08(-3.90%) |
Feb 09, 2017 | 2.020 | 2.100 | 2.010 | 2.050 | 740,613 | +0.03(+1.49%) |
Feb 08, 2017 | 1.990 | 2.120 | 1.912 | 2.020 | 1,375,026 | +0.06(+3.06%) |
Feb 07, 2017 | 1.930 | 2.150 | 1.800 | 1.960 | 2,313,176 | +0.08(+4.26%) |
Feb 06, 2017 | 1.940 | 1.970 | 1.830 | 1.880 | 577,672 | -0.02(-1.05%) |
Feb 03, 2017 | 1.840 | 1.930 | 1.770 | 1.900 | 836,970 | +0.08(+4.40%) |
Feb 02, 2017 | 1.750 | 1.830 | 1.750 | 1.820 | 668,403 | +0.08(+4.60%) |
Feb 01, 2017 | 1.960 | 2.060 | 1.710 | 1.740 | 1,984,883 | -0.20(-10.31%) |
Jan 31, 2017 | 1.770 | 1.965 | 1.700 | 1.940 | 1,082,332 | +0.19(+10.86%) |
Jan 30, 2017 | 1.780 | 1.800 | 1.700 | 1.750 | 449,051 | -0.03(-1.69%) |
Jan 27, 2017 | 1.800 | 1.800 | 1.710 | 1.780 | 497,544 | +0.02(+1.14%) |
Jan 26, 2017 | 1.820 | 1.850 | 1.760 | 1.760 | 538,704 | -0.07(-3.83%) |
Jan 25, 2017 | 1.750 | 1.840 | 1.740 | 1.830 | 680,763 | +0.08(+4.57%) |
Jan 24, 2017 | 1.730 | 1.750 | 1.700 | 1.750 | 555,607 | +0.02(+1.16%) |
Jan 23, 2017 | 1.810 | 1.850 | 1.700 | 1.730 | 864,708 | -0.09(-4.95%) |
Jan 20, 2017 | 1.830 | 1.900 | 1.800 | 1.820 | 583,893 | -0.02(-1.09%) |
Jan 19, 2017 | 1.980 | 1.980 | 1.830 | 1.840 | 765,057 | -0.12(-6.12%) |
Jan 18, 2017 | 1.980 | 1.980 | 1.900 | 1.960 | 543,861 | +0.01(+0.51%) |
Jan 17, 2017 | 2.060 | 2.060 | 1.880 | 1.950 | 1,362,556 | -0.11(-5.34%) |
Jan 13, 2017 | 2.060 | 2.060 | 2.060 | 0 | -0.11(-5.07%) | |
Jan 12, 2017 | 2.230 | 2.238 | 2.070 | 2.170 | 2,304,174 | -0.06(-2.69%) |
Jan 11, 2017 | 2.080 | 2.380 | 2.060 | 2.230 | 4,763,715 | +0.21(+10.40%) |
Jan 10, 2017 | 1.900 | 2.090 | 1.790 | 2.020 | 2,786,639 | +0.13(+6.88%) |
Jan 09, 2017 | 2.000 | 2.090 | 1.800 | 1.890 | 2,987,913 | -0.07(-3.57%) |
Jan 06, 2017 | 1.600 | 1.960 | 1.590 | 1.960 | 4,057,195 | +0.36(+22.50%) |
Jan 05, 2017 | 1.690 | 1.690 | 1.580 | 1.600 | 663,501 | -0.09(-5.33%) |
Jan 04, 2017 | 1.690 | 1.750 | 1.610 | 1.690 | 1,886,030 | +0.01(+0.60%) |
Jan 03, 2017 | 1.560 | 1.690 | 1.420 | 1.680 | 2,106,473 | +0.13(+8.39%) |
Dec 30, 2016 | 1.550 | 1.550 | 1.550 | 0 | -0.10(-6.06%) | |
Dec 29, 2016 | 1.530 | 1.660 | 1.500 | 1.650 | 2,213,575 | +0.10(+6.45%) |
Dec 28, 2016 | 1.520 | 1.570 | 1.490 | 1.550 | 1,310,546 | +0.02(+1.31%) |
Dec 27, 2016 | 1.590 | 1.630 | 1.435 | 1.530 | 2,905,204 | -0.06(-3.77%) |
Dec 23, 2016 | 1.590 | 1.590 | 1.590 | 0 | +0.22(+16.06%) | |
Dec 22, 2016 | 1.270 | 1.370 | 1.260 | 1.370 | 2,017,519 | +0.10(+7.87%) |
Dec 21, 2016 | 1.220 | 1.280 | 1.200 | 1.270 | 1,691,820 | +0.03(+2.42%) |
Dec 20, 2016 | 1.270 | 1.300 | 1.220 | 1.240 | 2,289,782 | -0.01(-0.80%) |
Dec 19, 2016 | 1.240 | 1.320 | 1.220 | 1.250 | 1,701,466 | +0.01(+0.81%) |
Dec 16, 2016 | 1.290 | 1.300 | 1.230 | 1.240 | 2,761,948 | -0.03(-2.36%) |
Dec 15, 2016 | 1.350 | 1.350 | 1.250 | 1.270 | 1,770,512 | +0.00(+0.00%) |
Dec 14, 2016 | 1.280 | 1.310 | 1.250 | 1.270 | 1,586,300 | +0.00(+0.00%) |
Dec 13, 2016 | 1.260 | 1.300 | 1.250 | 1.270 | 1,165,972 | -0.01(-0.78%) |
Dec 12, 2016 | 1.350 | 1.360 | 1.250 | 1.280 | 2,318,595 | -0.07(-5.19%) |
Dec 09, 2016 | 1.390 | 1.390 | 1.340 | 1.350 | 1,366,417 | -0.02(-1.46%) |
Dec 08, 2016 | 1.360 | 1.390 | 1.330 | 1.370 | 1,174,279 | +0.00(+0.00%) |
Dec 07, 2016 | 1.380 | 1.400 | 1.340 | 1.370 | 1,234,169 | -0.01(-0.72%) |
Dec 06, 2016 | 1.410 | 1.440 | 1.350 | 1.380 | 1,878,395 | -0.04(-2.82%) |
Dec 05, 2016 | 1.400 | 1.450 | 1.390 | 1.420 | 2,396,861 | -0.02(-1.39%) |
Dec 02, 2016 | 1.400 | 1.480 | 1.330 | 1.440 | 6,306,249 | +0.12(+9.09%) |
Dec 01, 2016 | 1.500 | 1.530 | 1.320 | 1.320 | 5,628,317 | -0.12(-8.33%) |
Nov 30, 2016 | 1.690 | 1.800 | 1.420 | 1.440 | 18,118,140 | -2.95(-67.20%) |
Nov 29, 2016 | 4.460 | 4.500 | 4.370 | 4.390 | 2,662,835 | -0.07(-1.57%) |
Nov 28, 2016 | 4.670 | 4.670 | 4.410 | 4.460 | 1,394,068 | -0.21(-4.50%) |
Nov 25, 2016 | 4.460 | 4.700 | 4.400 | 4.670 | 571,281 | +0.18(+4.01%) |
Nov 23, 2016 | 4.490 | 4.490 | 4.490 | 0 | +0.05(+1.13%) | |
Nov 22, 2016 | 4.390 | 4.560 | 4.370 | 4.440 | 1,891,404 | +0.09(+2.07%) |
Nov 21, 2016 | 4.440 | 4.470 | 4.220 | 4.350 | 1,303,557 | -0.07(-1.58%) |
Nov 18, 2016 | 4.550 | 4.610 | 4.400 | 4.420 | 879,811 | -0.09(-2.00%) |
Nov 17, 2016 | 4.450 | 4.589 | 4.386 | 4.510 | 688,985 | +0.07(+1.58%) |
Nov 16, 2016 | 4.730 | 5.010 | 4.400 | 4.440 | 1,607,574 | -0.29(-6.13%) |
Nov 15, 2016 | 4.440 | 4.770 | 4.380 | 4.730 | 986,308 | +0.31(+7.01%) |
Nov 14, 2016 | 4.250 | 4.555 | 4.250 | 4.420 | 1,885,480 | +0.24(+5.74%) |
Nov 11, 2016 | 4.400 | 4.560 | 4.140 | 4.180 | 2,415,252 | -0.12(-2.79%) |
Nov 10, 2016 | 4.240 | 4.320 | 4.110 | 4.300 | 2,321,243 | +0.10(+2.38%) |
Nov 09, 2016 | 4.820 | 5.500 | 4.150 | 4.200 | 6,461,270 | -1.91(-31.26%) |
Nov 08, 2016 | 5.820 | 6.180 | 5.820 | 6.110 | 765,483 | +0.24(+4.09%) |
Nov 07, 2016 | 5.780 | 6.040 | 5.680 | 5.870 | 714,375 | +0.19(+3.35%) |
Nov 04, 2016 | 5.550 | 5.750 | 5.550 | 5.680 | 612,023 | +0.09(+1.70%) |
Nov 03, 2016 | 5.890 | 5.900 | 5.560 | 5.585 | 756,565 | -0.25(-4.37%) |
Nov 02, 2016 | 6.030 | 6.060 | 5.830 | 5.840 | 590,236 | -0.18(-2.99%) |
Nov 01, 2016 | 5.800 | 6.040 | 5.770 | 6.020 | 591,251 | +0.22(+3.79%) |
Oct 31, 2016 | 5.830 | 5.927 | 5.640 | 5.800 | 471,895 | -0.07(-1.11%) |
Oct 28, 2016 | 6.000 | 6.080 | 5.800 | 5.865 | 625,888 | -0.17(-2.90%) |
Oct 27, 2016 | 6.150 | 6.280 | 6.000 | 6.040 | 452,228 | -0.11(-1.79%) |
Oct 26, 2016 | 6.280 | 6.435 | 6.130 | 6.150 | 480,941 | -0.18(-2.84%) |
Oct 25, 2016 | 6.510 | 6.590 | 6.300 | 6.330 | 388,743 | -0.23(-3.51%) |
Oct 24, 2016 | 6.720 | 6.759 | 6.520 | 6.560 | 363,292 | -0.14(-2.09%) |
Oct 21, 2016 | 6.760 | 6.860 | 6.680 | 6.700 | 325,526 | -0.13(-1.90%) |
Oct 20, 2016 | 6.600 | 6.850 | 6.600 | 6.830 | 617,464 | +0.18(+2.71%) |
Oct 19, 2016 | 6.640 | 6.730 | 6.520 | 6.650 | 383,000 | +0.00(+0.00%) |
Oct 18, 2016 | 6.680 | 6.720 | 6.590 | 6.650 | 364,721 | +0.06(+0.91%) |
Oct 17, 2016 | 6.610 | 6.690 | 6.430 | 6.590 | 510,161 | -0.05(-0.75%) |
Oct 14, 2016 | 6.970 | 6.990 | 6.640 | 6.640 | 691,584 | -0.31(-4.46%) |
Oct 13, 2016 | 6.760 | 7.090 | 6.750 | 6.950 | 673,043 | +0.13(+1.91%) |
Oct 12, 2016 | 6.910 | 7.100 | 6.810 | 6.820 | 574,191 | -0.13(-1.87%) |
Oct 11, 2016 | 7.160 | 7.220 | 6.870 | 6.950 | 664,569 | -0.29(-4.01%) |
Oct 10, 2016 | 7.200 | 7.280 | 7.100 | 7.240 | 632,567 | +0.20(+2.84%) |
Oct 07, 2016 | 7.020 | 7.096 | 6.800 | 7.040 | 964,095 | +0.01(+0.14%) |
Oct 06, 2016 | 7.450 | 7.479 | 6.950 | 7.030 | 1,557,599 | -0.49(-6.52%) |
Oct 05, 2016 | 7.340 | 7.740 | 7.250 | 7.520 | 929,604 | +0.23(+3.16%) |
Oct 04, 2016 | 7.200 | 7.400 | 7.095 | 7.290 | 766,190 | +0.11(+1.53%) |
Oct 03, 2016 | 7.470 | 7.490 | 7.120 | 7.180 | 1,005,409 | -0.17(-2.31%) |
Sep 30, 2016 | 7.570 | 7.720 | 7.250 | 7.350 | 1,751,912 | +0.05(+0.68%) |
Sep 29, 2016 | 8.050 | 8.090 | 7.200 | 7.300 | 6,595,342 | +0.26(+3.69%) |
Sep 28, 2016 | 7.130 | 7.200 | 6.830 | 7.040 | 658,867 | -0.09(-1.26%) |
Sep 27, 2016 | 7.070 | 7.241 | 7.010 | 7.130 | 448,723 | +0.09(+1.28%) |
Sep 26, 2016 | 7.150 | 7.220 | 7.030 | 7.040 | 432,863 | -0.18(-2.49%) |
Sep 23, 2016 | 7.270 | 7.360 | 7.160 | 7.220 | 363,486 | -0.05(-0.69%) |
Sep 22, 2016 | 7.290 | 7.336 | 7.040 | 7.270 | 566,995 | +0.06(+0.83%) |
Sep 21, 2016 | 7.360 | 7.480 | 6.980 | 7.210 | 800,751 | -0.15(-2.04%) |
Sep 20, 2016 | 7.190 | 7.590 | 7.160 | 7.360 | 770,550 | +0.28(+3.95%) |
Sep 19, 2016 | 7.100 | 7.250 | 7.030 | 7.080 | 503,481 | +0.00(+0.00%) |
Sep 16, 2016 | 7.110 | 7.270 | 7.020 | 7.080 | 1,467,148 | -0.06(-0.84%) |
Sep 15, 2016 | 6.970 | 7.240 | 6.930 | 7.140 | 571,359 | +0.08(+1.13%) |
Sep 14, 2016 | 6.920 | 7.220 | 6.890 | 7.060 | 606,006 | +0.12(+1.73%) |
Sep 13, 2016 | 7.120 | 7.200 | 6.870 | 6.940 | 653,699 | -0.28(-3.88%) |
Sep 12, 2016 | 7.010 | 7.280 | 6.800 | 7.220 | 1,080,623 | +0.06(+0.84%) |
Sep 09, 2016 | 7.660 | 7.660 | 7.130 | 7.160 | 838,074 | -0.49(-6.41%) |
Sep 08, 2016 | 7.240 | 7.750 | 7.240 | 7.650 | 873,934 | +0.31(+4.22%) |
Sep 07, 2016 | 7.200 | 7.360 | 7.100 | 7.340 | 550,951 | +0.18(+2.51%) |
Sep 06, 2016 | 7.090 | 7.370 | 7.090 | 7.160 | 528,554 | +0.01(+0.14%) |
Sep 02, 2016 | 7.120 | 7.150 | 7.150 | 7.150 | 500,900 | +0.09(+1.27%) |
Sep 01, 2016 | 6.850 | 7.083 | 6.825 | 7.060 | 465,702 | +0.13(+1.88%) |
Aug 31, 2016 | 7.030 | 7.130 | 6.730 | 6.930 | 923,896 | -0.15(-2.12%) |
Aug 30, 2016 | 6.830 | 7.470 | 6.830 | 7.080 | 1,073,742 | +0.19(+2.76%) |
Aug 29, 2016 | 6.830 | 6.950 | 6.600 | 6.890 | 767,151 | -0.06(-0.86%) |
Aug 26, 2016 | 6.870 | 7.110 | 6.820 | 6.950 | 737,160 | +0.07(+1.02%) |
Aug 25, 2016 | 6.950 | 7.300 | 6.700 | 6.880 | 1,281,951 | -0.01(-0.15%) |
Aug 24, 2016 | 8.200 | 8.220 | 6.680 | 6.890 | 3,087,914 | -1.19(-14.73%) |
Aug 23, 2016 | 7.830 | 8.220 | 7.820 | 8.080 | 1,590,232 | +0.33(+4.26%) |
Aug 22, 2016 | 7.580 | 8.000 | 7.400 | 7.750 | 1,316,310 | +0.25(+3.33%) |
Aug 19, 2016 | 7.140 | 7.730 | 7.000 | 7.500 | 2,233,548 | +0.44(+6.23%) |
Aug 18, 2016 | 6.670 | 7.200 | 6.600 | 7.060 | 3,047,019 | +0.72(+11.36%) |
Aug 17, 2016 | 6.140 | 6.350 | 6.090 | 6.340 | 572,239 | +0.17(+2.76%) |
Aug 16, 2016 | 6.080 | 6.297 | 6.070 | 6.170 | 646,093 | +0.05(+0.82%) |
Aug 15, 2016 | 5.930 | 6.180 | 5.925 | 6.120 | 651,236 | +0.16(+2.68%) |
Aug 12, 2016 | 5.720 | 6.030 | 5.680 | 5.960 | 553,721 | +0.22(+3.83%) |
Aug 11, 2016 | 5.830 | 5.850 | 5.680 | 5.740 | 432,691 | -0.09(-1.54%) |
Aug 10, 2016 | 5.920 | 6.000 | 5.610 | 5.830 | 1,134,708 | -0.56(-8.76%) |
Aug 09, 2016 | 5.860 | 6.440 | 5.500 | 6.390 | 2,021,012 | +0.49(+8.31%) |
Aug 08, 2016 | 6.010 | 6.066 | 5.780 | 5.900 | 282,060 | -0.09(-1.50%) |
Aug 05, 2016 | 5.920 | 6.050 | 5.880 | 5.990 | 530,977 | +0.09(+1.53%) |
Aug 04, 2016 | 5.910 | 5.980 | 5.840 | 5.900 | 323,838 | +0.01(+0.17%) |
Aug 03, 2016 | 5.660 | 5.990 | 5.660 | 5.890 | 435,355 | +0.15(+2.61%) |
Aug 02, 2016 | 5.850 | 5.940 | 5.640 | 5.740 | 382,929 | -0.12(-2.05%) |
Aug 01, 2016 | 5.970 | 6.090 | 5.788 | 5.860 | 581,599 | -0.10(-1.68%) |
Jul 29, 2016 | 6.000 | 6.021 | 5.890 | 5.960 | 271,781 | -0.02(-0.33%) |
Jul 28, 2016 | 6.020 | 6.120 | 5.900 | 5.980 | 328,533 | -0.03(-0.50%) |
Jul 27, 2016 | 5.760 | 6.040 | 5.760 | 6.010 | 452,532 | +0.26(+4.52%) |
Jul 26, 2016 | 5.640 | 5.825 | 5.540 | 5.750 | 313,172 | +0.10(+1.77%) |
Jul 25, 2016 | 5.650 | 5.685 | 5.500 | 5.650 | 235,233 | +0.00(+0.00%) |
Jul 22, 2016 | 5.580 | 5.750 | 5.520 | 5.650 | 193,334 | +0.07(+1.25%) |
Jul 21, 2016 | 5.740 | 5.850 | 5.480 | 5.580 | 465,883 | -0.15(-2.62%) |
Jul 20, 2016 | 5.610 | 5.800 | 5.610 | 5.730 | 417,397 | +0.13(+2.32%) |
Jul 19, 2016 | 5.880 | 5.940 | 5.580 | 5.600 | 231,181 | -0.29(-4.92%) |
Jul 18, 2016 | 5.800 | 5.900 | 5.740 | 5.890 | 289,307 | +0.08(+1.38%) |
Jul 15, 2016 | 5.580 | 5.870 | 5.540 | 5.810 | 350,720 | +0.27(+4.87%) |
Jul 14, 2016 | 5.650 | 5.710 | 5.517 | 5.540 | 235,666 | -0.06(-1.07%) |
Jul 13, 2016 | 5.860 | 5.920 | 5.600 | 5.600 | 304,780 | -0.25(-4.27%) |
Jul 12, 2016 | 5.810 | 5.980 | 5.776 | 5.850 | 341,649 | +0.08(+1.39%) |
Jul 11, 2016 | 5.760 | 5.880 | 5.680 | 5.770 | 359,079 | +0.04(+0.70%) |
Jul 08, 2016 | 5.600 | 5.740 | 5.560 | 5.730 | 431,577 | +0.17(+3.06%) |
Jul 07, 2016 | 5.490 | 5.600 | 5.400 | 5.560 | 271,007 | +0.19(+3.54%) |
Jul 05, 2016 | 5.430 | 5.490 | 5.325 | 5.370 | 235,143 | -0.13(-2.36%) |
Jul 01, 2016 | 5.290 | 5.500 | 5.500 | 5.500 | 284,700 | +0.18(+3.38%) |
Jun 30, 2016 | 5.390 | 5.500 | 5.280 | 5.320 | 357,273 | -0.09(-1.66%) |
Jun 29, 2016 | 5.370 | 5.460 | 5.250 | 5.410 | 351,782 | +0.10(+1.88%) |
Jun 28, 2016 | 5.110 | 5.400 | 5.110 | 5.310 | 449,151 | +0.17(+3.31%) |
Jun 27, 2016 | 5.420 | 5.450 | 5.080 | 5.140 | 580,882 | -0.33(-6.03%) |
Jun 24, 2016 | 5.580 | 5.780 | 5.280 | 5.470 | 1,323,535 | -0.41(-6.97%) |
Jun 23, 2016 | 5.730 | 5.890 | 5.670 | 5.880 | 267,375 | +0.20(+3.52%) |
Jun 22, 2016 | 5.650 | 5.800 | 5.520 | 5.680 | 388,118 | +0.03(+0.53%) |
Jun 21, 2016 | 5.910 | 5.940 | 5.560 | 5.650 | 319,859 | -0.23(-3.91%) |
Jun 20, 2016 | 5.820 | 5.990 | 5.760 | 5.880 | 353,137 | +0.14(+2.44%) |
Jun 17, 2016 | 5.940 | 5.940 | 5.710 | 5.740 | 579,280 | -0.19(-3.20%) |
Jun 16, 2016 | 5.750 | 5.965 | 5.670 | 5.930 | 302,202 | +0.12(+2.07%) |
Jun 15, 2016 | 5.730 | 5.902 | 5.630 | 5.810 | 434,491 | +0.10(+1.75%) |
Jun 14, 2016 | 5.850 | 6.040 | 5.562 | 5.710 | 492,762 | -0.16(-2.73%) |
Jun 13, 2016 | 5.790 | 5.980 | 5.790 | 5.870 | 378,465 | +0.02(+0.34%) |
Jun 10, 2016 | 5.880 | 5.980 | 5.800 | 5.850 | 466,849 | -0.14(-2.34%) |
Jun 09, 2016 | 6.180 | 6.194 | 5.978 | 5.990 | 394,577 | -0.09(-1.48%) |
Jun 08, 2016 | 6.150 | 6.180 | 6.000 | 6.080 | 318,698 | -0.07(-1.14%) |
Jun 07, 2016 | 6.230 | 6.230 | 6.080 | 6.150 | 277,786 | -0.09(-1.44%) |
Jun 06, 2016 | 6.170 | 6.250 | 5.980 | 6.240 | 526,866 | +0.12(+1.96%) |
Jun 03, 2016 | 6.170 | 6.180 | 5.950 | 6.120 | 334,545 | -0.06(-0.97%) |
Jun 02, 2016 | 6.000 | 6.200 | 5.997 | 6.180 | 375,769 | +0.15(+2.49%) |
Jun 01, 2016 | 6.090 | 6.130 | 6.000 | 6.030 | 427,841 | -0.10(-1.63%) |
May 31, 2016 | 5.930 | 6.240 | 5.829 | 6.130 | 462,392 | +0.24(+4.07%) |
May 27, 2016 | 5.840 | 5.890 | 5.890 | 5.890 | 298,100 | +0.05(+0.86%) |
May 26, 2016 | 5.940 | 5.940 | 5.760 | 5.840 | 388,224 | -0.04(-0.68%) |
May 25, 2016 | 5.780 | 5.930 | 5.700 | 5.880 | 394,709 | +0.13(+2.26%) |
May 24, 2016 | 5.680 | 5.820 | 5.580 | 5.750 | 368,727 | +0.11(+1.95%) |
May 23, 2016 | 5.480 | 5.750 | 5.460 | 5.640 | 476,569 | +0.22(+4.06%) |
May 20, 2016 | 5.100 | 5.495 | 5.020 | 5.420 | 685,993 | +0.41(+8.18%) |
May 19, 2016 | 5.150 | 5.338 | 4.860 | 5.010 | 748,993 | +0.02(+0.40%) |
May 18, 2016 | 4.880 | 5.120 | 4.850 | 4.990 | 533,206 | +0.04(+0.91%) |
May 17, 2016 | 5.140 | 5.210 | 4.920 | 4.945 | 748,540 | -0.14(-2.85%) |
May 16, 2016 | 5.240 | 5.440 | 5.080 | 5.090 | 824,077 | -0.14(-2.68%) |
May 13, 2016 | 5.250 | 5.620 | 5.183 | 5.230 | 735,619 | -0.10(-1.88%) |
May 12, 2016 | 5.560 | 5.620 | 5.180 | 5.330 | 626,394 | -0.25(-4.48%) |
May 11, 2016 | 5.690 | 5.890 | 5.430 | 5.580 | 752,892 | -0.14(-2.45%) |
May 10, 2016 | 5.770 | 5.850 | 5.500 | 5.720 | 544,490 | -0.04(-0.69%) |
May 09, 2016 | 5.650 | 5.850 | 5.560 | 5.760 | 519,584 | +0.17(+3.04%) |
May 06, 2016 | 5.620 | 5.750 | 5.430 | 5.590 | 731,134 | -0.08(-1.41%) |
May 05, 2016 | 5.740 | 5.753 | 5.610 | 5.670 | 416,715 | -0.07(-1.22%) |
May 04, 2016 | 5.740 | 5.870 | 5.660 | 5.740 | 479,079 | -0.07(-1.20%) |
May 03, 2016 | 5.840 | 6.000 | 5.750 | 5.810 | 309,908 | -0.21(-3.49%) |
May 02, 2016 | 5.780 | 6.030 | 5.640 | 6.020 | 480,625 | +0.23(+3.97%) |
Apr 29, 2016 | 5.890 | 5.990 | 5.748 | 5.790 | 473,962 | -0.13(-2.20%) |
Apr 28, 2016 | 5.940 | 6.140 | 5.830 | 5.920 | 480,134 | -0.02(-0.34%) |
Apr 27, 2016 | 5.950 | 6.010 | 5.740 | 5.940 | 711,354 | -0.07(-1.16%) |
Apr 26, 2016 | 6.220 | 6.243 | 5.863 | 6.010 | 842,769 | -0.23(-3.69%) |
Apr 25, 2016 | 6.230 | 6.370 | 6.187 | 6.240 | 460,329 | -0.02(-0.32%) |
Apr 22, 2016 | 6.120 | 6.340 | 6.060 | 6.260 | 395,259 | +0.13(+2.12%) |
Apr 21, 2016 | 6.000 | 6.240 | 5.880 | 6.130 | 795,229 | -0.01(-0.16%) |
Apr 20, 2016 | 6.290 | 6.299 | 6.040 | 6.140 | 819,316 | -0.11(-1.76%) |
Apr 19, 2016 | 6.550 | 6.550 | 6.150 | 6.250 | 763,144 | -0.18(-2.80%) |
Apr 18, 2016 | 6.180 | 6.500 | 6.150 | 6.430 | 987,723 | +0.20(+3.21%) |
Apr 15, 2016 | 6.190 | 6.350 | 6.050 | 6.230 | 936,899 | +0.05(+0.81%) |
Apr 14, 2016 | 5.890 | 6.200 | 5.750 | 6.180 | 1,164,134 | +0.24(+4.04%) |
Apr 13, 2016 | 6.000 | 6.120 | 5.610 | 5.940 | 2,503,060 | +0.68(+12.93%) |
Apr 12, 2016 | 5.200 | 5.283 | 5.050 | 5.260 | 337,080 | +0.10(+1.94%) |
Apr 11, 2016 | 5.220 | 5.440 | 5.136 | 5.160 | 480,317 | -0.03(-0.58%) |
Apr 08, 2016 | 5.480 | 5.480 | 5.010 | 5.190 | 831,229 | -0.15(-2.81%) |