Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 6.550 | 6.610 | 6.450 | 6.470 | 1,925,852 | -0.07(-1.07%) |
Mar 30, 2017 | 6.800 | 6.830 | 6.445 | 6.540 | 2,100,014 | -0.29(-4.25%) |
Mar 29, 2017 | 6.990 | 7.120 | 6.825 | 6.830 | 2,153,916 | -0.14(-2.01%) |
Mar 28, 2017 | 7.000 | 7.150 | 6.870 | 6.970 | 2,442,562 | +0.02(+0.29%) |
Mar 27, 2017 | 6.890 | 7.030 | 6.720 | 6.950 | 3,026,076 | +0.07(+1.02%) |
Mar 24, 2017 | 6.980 | 7.050 | 6.650 | 6.880 | 4,926,327 | +0.25(+3.77%) |
Mar 23, 2017 | 6.430 | 6.850 | 6.427 | 6.630 | 3,671,787 | +0.21(+3.27%) |
Mar 22, 2017 | 6.330 | 6.460 | 6.230 | 6.420 | 1,995,343 | +0.07(+1.10%) |
Mar 21, 2017 | 6.430 | 6.580 | 6.160 | 6.350 | 3,737,335 | -0.12(-1.85%) |
Mar 20, 2017 | 6.440 | 6.490 | 6.328 | 6.470 | 1,665,675 | +0.02(+0.31%) |
Mar 17, 2017 | 6.200 | 6.520 | 6.170 | 6.450 | 7,371,994 | +0.26(+4.20%) |
Mar 16, 2017 | 6.250 | 6.300 | 6.135 | 6.190 | 2,038,160 | -0.07(-1.12%) |
Mar 15, 2017 | 6.500 | 6.620 | 6.050 | 6.260 | 5,966,811 | -0.13(-2.03%) |
Mar 14, 2017 | 6.370 | 6.650 | 6.260 | 6.390 | 3,273,043 | +0.02(+0.31%) |
Mar 13, 2017 | 6.350 | 6.380 | 6.090 | 6.370 | 3,597,530 | +0.03(+0.47%) |
Mar 10, 2017 | 5.880 | 6.415 | 5.530 | 6.340 | 6,766,856 | +0.33(+5.49%) |
Mar 09, 2017 | 5.040 | 6.080 | 4.790 | 6.010 | 17,507,828 | +0.98(+19.48%) |
Mar 08, 2017 | 4.760 | 5.130 | 4.750 | 5.030 | 2,433,892 | +0.27(+5.67%) |
Mar 07, 2017 | 4.910 | 4.966 | 4.730 | 4.760 | 2,009,448 | -0.17(-3.45%) |
Mar 06, 2017 | 5.140 | 5.150 | 4.910 | 4.930 | 1,957,048 | -0.22(-4.27%) |
Mar 03, 2017 | 5.270 | 5.450 | 5.100 | 5.150 | 3,172,458 | -0.03(-0.58%) |
Mar 02, 2017 | 5.150 | 5.500 | 5.150 | 5.180 | 4,481,222 | +0.02(+0.39%) |
Mar 01, 2017 | 5.070 | 5.290 | 5.067 | 5.160 | 2,720,693 | +0.16(+3.20%) |
Feb 28, 2017 | 5.130 | 5.200 | 4.990 | 5.000 | 2,062,523 | -0.12(-2.34%) |
Feb 27, 2017 | 4.900 | 5.230 | 4.860 | 5.120 | 2,640,170 | +0.23(+4.70%) |
Feb 24, 2017 | 4.850 | 4.950 | 4.793 | 4.890 | 2,269,989 | -0.01(-0.20%) |
Feb 23, 2017 | 4.970 | 5.020 | 4.870 | 4.900 | 1,878,728 | -0.06(-1.21%) |
Feb 22, 2017 | 5.010 | 5.090 | 4.920 | 4.960 | 2,148,613 | -0.10(-1.98%) |
Feb 21, 2017 | 5.200 | 5.200 | 4.920 | 5.060 | 4,128,095 | -0.28(-5.24%) |
Feb 17, 2017 | 5.340 | 5.340 | 5.340 | 0 | +0.22(+4.40%) | |
Feb 16, 2017 | 5.200 | 5.208 | 5.070 | 5.115 | 1,726,922 | -0.05(-1.06%) |
Feb 15, 2017 | 5.110 | 5.280 | 5.092 | 5.170 | 2,303,879 | +0.04(+0.78%) |
Feb 14, 2017 | 5.000 | 5.190 | 4.920 | 5.130 | 5,249,542 | +0.10(+1.99%) |
Feb 13, 2017 | 5.540 | 5.560 | 5.020 | 5.030 | 11,639,685 | -0.20(-3.82%) |
Feb 10, 2017 | 4.640 | 5.890 | 4.630 | 5.230 | 54,348,196 | +0.93(+21.63%) |
Feb 09, 2017 | 4.250 | 4.370 | 4.150 | 4.300 | 1,189,332 | +0.12(+2.87%) |
Feb 08, 2017 | 4.200 | 4.236 | 4.080 | 4.180 | 1,459,251 | -0.05(-1.18%) |
Feb 07, 2017 | 4.510 | 4.560 | 4.160 | 4.230 | 2,248,890 | -0.28(-6.21%) |
Feb 06, 2017 | 4.390 | 4.550 | 4.340 | 4.510 | 2,530,703 | +0.11(+2.50%) |
Feb 03, 2017 | 4.500 | 4.500 | 4.370 | 4.400 | 1,224,248 | -0.03(-0.68%) |
Feb 02, 2017 | 4.470 | 4.520 | 4.380 | 4.430 | 1,609,844 | -0.01(-0.23%) |
Feb 01, 2017 | 4.500 | 4.560 | 4.425 | 4.440 | 1,173,175 | -0.06(-1.33%) |
Jan 31, 2017 | 4.450 | 4.540 | 4.380 | 4.500 | 2,512,113 | +0.06(+1.35%) |
Jan 30, 2017 | 4.650 | 4.650 | 4.405 | 4.440 | 1,410,614 | -0.21(-4.52%) |
Jan 27, 2017 | 4.580 | 4.730 | 4.530 | 4.650 | 1,539,886 | +0.07(+1.53%) |
Jan 26, 2017 | 4.670 | 4.820 | 4.310 | 4.580 | 3,823,300 | -0.07(-1.51%) |
Jan 25, 2017 | 4.390 | 4.780 | 4.280 | 4.650 | 4,370,256 | +0.30(+6.90%) |
Jan 24, 2017 | 4.390 | 4.420 | 4.160 | 4.350 | 1,066,798 | -0.03(-0.68%) |
Jan 23, 2017 | 4.300 | 4.485 | 4.280 | 4.380 | 1,122,552 | +0.05(+1.15%) |
Jan 20, 2017 | 4.510 | 4.550 | 4.170 | 4.330 | 4,385,750 | -0.13(-2.91%) |
Jan 19, 2017 | 4.210 | 4.600 | 4.185 | 4.460 | 5,909,942 | +0.29(+6.95%) |
Jan 18, 2017 | 3.920 | 4.200 | 3.920 | 4.170 | 2,309,668 | +0.28(+7.20%) |
Jan 17, 2017 | 4.050 | 4.050 | 3.830 | 3.890 | 818,065 | -0.15(-3.71%) |
Jan 13, 2017 | 4.040 | 4.040 | 4.040 | 0 | +0.11(+2.80%) | |
Jan 12, 2017 | 3.560 | 4.000 | 3.530 | 3.930 | 2,441,567 | +0.35(+9.78%) |
Jan 11, 2017 | 3.550 | 3.705 | 3.480 | 3.580 | 1,218,712 | +0.03(+0.85%) |
Jan 10, 2017 | 3.470 | 3.565 | 3.300 | 3.550 | 1,326,352 | +0.07(+2.01%) |
Jan 09, 2017 | 3.800 | 3.825 | 3.300 | 3.480 | 2,702,310 | -0.25(-6.70%) |
Jan 06, 2017 | 3.770 | 3.770 | 3.670 | 3.730 | 878,721 | -0.01(-0.27%) |
Jan 05, 2017 | 3.800 | 3.880 | 3.655 | 3.740 | 2,141,460 | -0.01(-0.27%) |
Jan 04, 2017 | 3.750 | 3.820 | 3.650 | 3.750 | 922,980 | +0.02(+0.54%) |
Jan 03, 2017 | 3.650 | 3.810 | 3.650 | 3.730 | 820,626 | +0.06(+1.63%) |
Dec 30, 2016 | 3.670 | 3.670 | 3.670 | 0 | +0.02(+0.55%) | |
Dec 29, 2016 | 3.660 | 3.760 | 3.610 | 3.650 | 411,091 | -0.03(-0.82%) |
Dec 28, 2016 | 3.760 | 3.780 | 3.610 | 3.680 | 683,611 | -0.09(-2.39%) |
Dec 27, 2016 | 3.830 | 3.910 | 3.760 | 3.770 | 548,024 | -0.03(-0.79%) |
Dec 23, 2016 | 3.800 | 3.800 | 3.800 | 0 | +0.16(+4.40%) | |
Dec 22, 2016 | 3.600 | 3.760 | 3.550 | 3.640 | 697,816 | +0.02(+0.55%) |
Dec 21, 2016 | 3.760 | 3.780 | 3.610 | 3.620 | 644,615 | -0.12(-3.21%) |
Dec 20, 2016 | 3.650 | 3.750 | 3.571 | 3.740 | 730,027 | +0.11(+3.03%) |
Dec 19, 2016 | 3.690 | 3.770 | 3.590 | 3.630 | 1,082,107 | -0.07(-1.89%) |
Dec 16, 2016 | 3.780 | 3.880 | 3.650 | 3.700 | 1,696,134 | -0.04(-1.07%) |
Dec 15, 2016 | 3.760 | 3.830 | 3.690 | 3.740 | 815,538 | +0.01(+0.27%) |
Dec 14, 2016 | 4.040 | 4.100 | 3.600 | 3.730 | 2,028,992 | -0.30(-7.44%) |
Dec 13, 2016 | 3.920 | 4.100 | 3.910 | 4.030 | 2,344,222 | +0.13(+3.33%) |
Dec 12, 2016 | 3.790 | 3.930 | 3.700 | 3.900 | 2,678,536 | +0.21(+5.69%) |
Dec 09, 2016 | 3.670 | 3.840 | 3.640 | 3.690 | 1,861,501 | +0.06(+1.65%) |
Dec 08, 2016 | 3.540 | 3.730 | 3.530 | 3.630 | 2,340,906 | +0.08(+2.25%) |
Dec 07, 2016 | 3.550 | 3.630 | 3.350 | 3.550 | 1,784,907 | -0.06(-1.66%) |
Dec 06, 2016 | 3.430 | 3.790 | 3.380 | 3.610 | 6,486,544 | +0.33(+10.06%) |
Dec 05, 2016 | 3.310 | 3.340 | 3.160 | 3.280 | 1,184,121 | +0.04(+1.23%) |
Dec 02, 2016 | 3.130 | 3.300 | 3.060 | 3.240 | 1,550,397 | +0.10(+3.18%) |
Dec 01, 2016 | 3.220 | 3.220 | 3.010 | 3.140 | 1,263,712 | -0.08(-2.48%) |
Nov 30, 2016 | 3.360 | 3.400 | 3.190 | 3.220 | 1,369,143 | -0.13(-3.88%) |
Nov 29, 2016 | 3.340 | 3.440 | 3.270 | 3.350 | 1,241,925 | -0.01(-0.30%) |
Nov 28, 2016 | 3.400 | 3.420 | 3.150 | 3.360 | 1,575,622 | -0.11(-3.17%) |
Nov 25, 2016 | 3.530 | 3.530 | 3.370 | 3.470 | 756,644 | -0.06(-1.70%) |
Nov 23, 2016 | 3.530 | 3.530 | 3.530 | 0 | -0.03(-0.84%) | |
Nov 22, 2016 | 3.350 | 3.585 | 3.280 | 3.560 | 3,810,674 | +0.23(+6.91%) |
Nov 21, 2016 | 3.140 | 3.346 | 3.090 | 3.330 | 2,551,722 | +0.18(+5.71%) |
Nov 18, 2016 | 3.000 | 3.170 | 2.920 | 3.150 | 1,334,837 | +0.15(+5.00%) |
Nov 17, 2016 | 3.050 | 3.170 | 2.930 | 3.000 | 3,709,668 | +0.11(+3.81%) |
Nov 16, 2016 | 2.750 | 3.040 | 2.650 | 2.890 | 2,752,937 | +0.12(+4.33%) |
Nov 15, 2016 | 2.780 | 2.820 | 2.550 | 2.770 | 1,388,563 | +0.07(+2.59%) |
Nov 14, 2016 | 2.560 | 2.710 | 2.510 | 2.700 | 1,408,016 | +0.13(+5.06%) |
Nov 11, 2016 | 2.420 | 2.570 | 2.380 | 2.570 | 2,146,082 | +0.15(+6.20%) |
Nov 10, 2016 | 2.460 | 2.480 | 2.350 | 2.420 | 1,744,496 | +0.02(+0.83%) |
Nov 09, 2016 | 2.340 | 2.480 | 2.320 | 2.400 | 2,369,483 | +0.11(+4.80%) |
Nov 08, 2016 | 2.280 | 2.400 | 2.250 | 2.290 | 784,890 | +0.00(+0.00%) |
Nov 07, 2016 | 2.300 | 2.380 | 2.260 | 2.290 | 1,865,029 | +0.06(+2.69%) |
Nov 04, 2016 | 2.100 | 2.240 | 2.070 | 2.230 | 1,120,855 | +0.12(+5.69%) |
Nov 03, 2016 | 2.100 | 2.255 | 2.020 | 2.110 | 1,775,671 | -0.14(-6.22%) |
Nov 02, 2016 | 2.280 | 2.330 | 2.220 | 2.250 | 886,887 | -0.03(-1.32%) |
Nov 01, 2016 | 2.340 | 2.350 | 2.230 | 2.280 | 1,324,359 | -0.02(-0.87%) |
Oct 31, 2016 | 2.280 | 2.550 | 2.200 | 2.300 | 7,206,596 | +0.04(+1.77%) |
Oct 28, 2016 | 2.180 | 2.295 | 2.100 | 2.260 | 1,657,578 | +0.07(+3.20%) |
Oct 27, 2016 | 2.220 | 2.220 | 2.150 | 2.190 | 805,188 | +0.00(+0.00%) |
Oct 26, 2016 | 2.140 | 2.240 | 2.110 | 2.190 | 1,900,142 | +0.06(+2.82%) |
Oct 25, 2016 | 2.210 | 2.215 | 2.080 | 2.130 | 1,506,809 | -0.02(-0.93%) |
Oct 24, 2016 | 2.250 | 2.280 | 2.140 | 2.150 | 664,435 | -0.09(-4.02%) |
Oct 21, 2016 | 2.290 | 2.350 | 2.200 | 2.240 | 1,097,790 | -0.05(-2.18%) |
Oct 20, 2016 | 2.110 | 2.290 | 2.060 | 2.290 | 1,743,759 | +0.17(+8.02%) |
Oct 19, 2016 | 2.240 | 2.250 | 2.110 | 2.120 | 1,210,793 | -0.05(-2.30%) |
Oct 18, 2016 | 2.270 | 2.298 | 2.170 | 2.170 | 1,224,132 | -0.05(-2.25%) |
Oct 17, 2016 | 2.290 | 2.301 | 2.190 | 2.220 | 1,247,291 | -0.07(-3.06%) |
Oct 14, 2016 | 2.400 | 2.420 | 2.250 | 2.290 | 1,419,005 | -0.11(-4.58%) |
Oct 13, 2016 | 2.460 | 2.490 | 2.250 | 2.400 | 1,313,619 | -0.10(-4.00%) |
Oct 12, 2016 | 2.510 | 2.600 | 2.460 | 2.500 | 1,258,683 | +0.00(+0.00%) |
Oct 11, 2016 | 2.530 | 2.575 | 2.450 | 2.500 | 1,522,958 | -0.06(-2.34%) |
Oct 10, 2016 | 2.630 | 2.635 | 2.540 | 2.560 | 1,587,356 | -0.02(-0.78%) |
Oct 07, 2016 | 2.620 | 2.655 | 2.520 | 2.580 | 2,720,997 | -0.03(-1.15%) |
Oct 06, 2016 | 2.600 | 2.650 | 2.490 | 2.610 | 7,062,669 | +0.11(+4.40%) |
Oct 05, 2016 | 2.450 | 2.570 | 2.300 | 2.500 | 22,658,020 | -0.78(-23.78%) |
Oct 04, 2016 | 3.320 | 3.390 | 3.240 | 3.280 | 498,300 | -0.03(-0.91%) |
Oct 03, 2016 | 3.210 | 3.370 | 3.200 | 3.310 | 687,700 | +0.06(+1.85%) |
Sep 30, 2016 | 3.230 | 3.290 | 3.150 | 3.250 | 622,419 | +0.05(+1.56%) |
Sep 29, 2016 | 3.400 | 3.400 | 3.190 | 3.200 | 595,862 | -0.19(-5.60%) |
Sep 28, 2016 | 3.390 | 3.410 | 3.060 | 3.390 | 1,037,389 | -0.01(-0.29%) |
Sep 27, 2016 | 3.220 | 3.430 | 3.220 | 3.400 | 957,268 | +0.14(+4.29%) |
Sep 26, 2016 | 3.240 | 3.330 | 3.200 | 3.260 | 604,772 | -0.01(-0.31%) |
Sep 23, 2016 | 3.260 | 3.340 | 3.190 | 3.270 | 648,989 | -0.03(-0.91%) |
Sep 22, 2016 | 3.320 | 3.330 | 3.210 | 3.300 | 788,588 | +0.00(+0.00%) |
Sep 21, 2016 | 3.230 | 3.320 | 3.100 | 3.300 | 828,509 | +0.07(+2.17%) |
Sep 20, 2016 | 3.300 | 3.390 | 3.160 | 3.230 | 926,628 | -0.03(-0.92%) |
Sep 19, 2016 | 3.270 | 3.390 | 3.230 | 3.260 | 1,008,660 | +0.03(+0.93%) |
Sep 16, 2016 | 3.030 | 3.310 | 3.020 | 3.230 | 2,861,831 | +0.19(+6.25%) |
Sep 15, 2016 | 3.000 | 3.100 | 2.890 | 3.040 | 728,056 | +0.04(+1.33%) |
Sep 14, 2016 | 2.850 | 3.000 | 2.720 | 3.000 | 704,298 | +0.15(+5.26%) |
Sep 13, 2016 | 2.830 | 2.879 | 2.715 | 2.850 | 699,653 | -0.03(-1.04%) |
Sep 12, 2016 | 2.670 | 2.880 | 2.660 | 2.880 | 961,936 | +0.14(+5.11%) |
Sep 09, 2016 | 2.930 | 2.970 | 2.740 | 2.740 | 967,464 | -0.25(-8.36%) |
Sep 08, 2016 | 2.850 | 2.990 | 2.790 | 2.990 | 817,858 | +0.13(+4.55%) |
Sep 07, 2016 | 2.810 | 2.910 | 2.770 | 2.860 | 501,882 | +0.03(+1.06%) |
Sep 06, 2016 | 2.770 | 2.870 | 2.700 | 2.830 | 599,260 | +0.09(+3.28%) |
Sep 02, 2016 | 2.720 | 2.740 | 2.740 | 2.740 | 544,700 | +0.06(+2.24%) |
Sep 01, 2016 | 2.780 | 2.780 | 2.600 | 2.680 | 719,105 | -0.09(-3.25%) |
Aug 31, 2016 | 2.760 | 2.791 | 2.650 | 2.770 | 866,823 | +0.01(+0.36%) |
Aug 30, 2016 | 2.720 | 2.795 | 2.720 | 2.760 | 459,069 | +0.05(+1.85%) |
Aug 29, 2016 | 2.710 | 2.770 | 2.650 | 2.710 | 548,027 | -0.01(-0.37%) |
Aug 26, 2016 | 2.780 | 2.895 | 2.600 | 2.720 | 1,078,262 | -0.04(-1.45%) |
Aug 25, 2016 | 2.760 | 2.870 | 2.715 | 2.760 | 683,565 | +0.00(+0.00%) |
Aug 24, 2016 | 2.970 | 3.030 | 2.754 | 2.760 | 963,901 | -0.21(-7.07%) |
Aug 23, 2016 | 3.000 | 3.040 | 2.900 | 2.970 | 951,185 | -0.01(-0.34%) |
Aug 22, 2016 | 2.910 | 2.990 | 2.870 | 2.980 | 489,213 | +0.09(+3.11%) |
Aug 19, 2016 | 2.900 | 2.980 | 2.870 | 2.890 | 658,211 | -0.01(-0.34%) |
Aug 18, 2016 | 2.750 | 3.150 | 2.750 | 2.900 | 1,338,814 | +0.03(+1.05%) |
Aug 17, 2016 | 2.800 | 2.880 | 2.680 | 2.870 | 968,654 | +0.07(+2.50%) |
Aug 16, 2016 | 3.060 | 3.070 | 2.770 | 2.800 | 1,957,232 | -0.27(-8.79%) |
Aug 15, 2016 | 2.920 | 3.150 | 2.920 | 3.070 | 1,347,546 | +0.15(+5.14%) |
Aug 12, 2016 | 2.830 | 2.950 | 2.780 | 2.920 | 414,459 | +0.08(+2.82%) |
Aug 11, 2016 | 2.760 | 2.905 | 2.710 | 2.840 | 528,042 | +0.09(+3.27%) |
Aug 10, 2016 | 2.940 | 3.010 | 2.750 | 2.750 | 690,936 | -0.19(-6.46%) |
Aug 09, 2016 | 3.000 | 3.040 | 2.910 | 2.940 | 404,869 | -0.02(-0.68%) |
Aug 08, 2016 | 2.970 | 3.100 | 2.891 | 2.960 | 1,059,607 | -0.03(-1.00%) |
Aug 05, 2016 | 2.850 | 3.030 | 2.820 | 2.990 | 1,009,896 | +0.16(+5.47%) |
Aug 04, 2016 | 2.810 | 2.840 | 2.740 | 2.835 | 662,952 | +0.04(+1.25%) |
Aug 03, 2016 | 2.700 | 2.800 | 2.640 | 2.800 | 617,201 | +0.11(+4.09%) |
Aug 02, 2016 | 2.790 | 2.830 | 2.640 | 2.690 | 1,052,405 | -0.11(-3.93%) |
Aug 01, 2016 | 2.660 | 2.840 | 2.630 | 2.800 | 1,138,306 | +0.15(+5.66%) |
Jul 29, 2016 | 2.600 | 2.680 | 2.560 | 2.650 | 746,650 | +0.04(+1.53%) |
Jul 28, 2016 | 2.640 | 2.690 | 2.540 | 2.610 | 1,307,069 | -0.04(-1.51%) |
Jul 27, 2016 | 2.660 | 2.700 | 2.521 | 2.650 | 874,695 | +0.01(+0.38%) |
Jul 26, 2016 | 2.580 | 2.710 | 2.556 | 2.640 | 972,805 | +0.05(+1.93%) |
Jul 25, 2016 | 2.680 | 2.750 | 2.500 | 2.590 | 1,228,708 | -0.09(-3.36%) |
Jul 22, 2016 | 2.590 | 2.750 | 2.570 | 2.680 | 1,431,053 | +0.09(+3.47%) |
Jul 21, 2016 | 2.550 | 2.600 | 2.470 | 2.590 | 1,612,047 | +0.07(+2.78%) |
Jul 20, 2016 | 2.280 | 2.560 | 2.250 | 2.520 | 1,502,416 | +0.25(+11.01%) |
Jul 19, 2016 | 2.290 | 2.320 | 2.228 | 2.270 | 1,054,750 | -0.04(-1.73%) |
Jul 18, 2016 | 2.300 | 2.320 | 2.220 | 2.310 | 493,992 | +0.03(+1.32%) |
Jul 15, 2016 | 2.220 | 2.280 | 2.190 | 2.280 | 567,707 | +0.08(+3.64%) |
Jul 14, 2016 | 2.190 | 2.220 | 2.090 | 2.200 | 899,987 | +0.02(+0.92%) |
Jul 13, 2016 | 2.310 | 2.320 | 2.160 | 2.180 | 779,427 | -0.12(-5.22%) |
Jul 12, 2016 | 2.320 | 2.330 | 2.255 | 2.300 | 943,554 | +0.00(+0.00%) |
Jul 11, 2016 | 2.480 | 2.489 | 2.260 | 2.300 | 1,775,751 | -0.18(-7.26%) |
Jul 08, 2016 | 2.350 | 2.500 | 2.370 | 2.480 | 1,082,575 | +0.11(+4.64%) |
Jul 07, 2016 | 2.430 | 2.460 | 2.320 | 2.370 | 984,115 | -0.03(-1.25%) |
Jul 05, 2016 | 2.350 | 2.430 | 2.280 | 2.400 | 2,860,533 | +0.04(+1.69%) |
Jul 01, 2016 | 2.330 | 2.360 | 2.360 | 2.360 | 1,901,900 | +0.04(+1.72%) |
Jun 30, 2016 | 2.250 | 2.320 | 2.220 | 2.320 | 2,456,428 | +0.07(+3.11%) |
Jun 29, 2016 | 2.190 | 2.275 | 2.110 | 2.250 | 2,352,624 | +0.07(+3.21%) |
Jun 28, 2016 | 2.180 | 2.230 | 2.050 | 2.180 | 2,012,814 | +0.18(+9.00%) |
Jun 27, 2016 | 2.170 | 2.170 | 1.950 | 2.000 | 2,742,869 | -0.17(-7.83%) |
Jun 24, 2016 | 2.360 | 2.460 | 2.100 | 2.170 | 13,369,548 | -0.33(-13.20%) |
Jun 23, 2016 | 2.410 | 2.520 | 2.310 | 2.500 | 3,111,802 | +0.10(+4.17%) |
Jun 22, 2016 | 2.390 | 2.560 | 2.270 | 2.400 | 3,058,350 | -0.08(-3.23%) |
Jun 21, 2016 | 2.390 | 2.490 | 2.220 | 2.480 | 4,181,913 | -0.05(-1.98%) |
Jun 20, 2016 | 2.580 | 2.650 | 2.490 | 2.530 | 2,721,056 | -0.08(-3.07%) |
Jun 17, 2016 | 2.800 | 2.870 | 2.590 | 2.610 | 4,477,413 | -0.20(-7.12%) |
Jun 16, 2016 | 2.920 | 2.950 | 2.780 | 2.810 | 2,044,849 | -0.16(-5.39%) |
Jun 15, 2016 | 3.070 | 3.095 | 2.950 | 2.970 | 981,181 | -0.08(-2.62%) |
Jun 14, 2016 | 2.940 | 3.230 | 2.930 | 3.050 | 1,569,047 | +0.08(+2.69%) |
Jun 13, 2016 | 3.010 | 3.120 | 2.960 | 2.970 | 1,616,442 | -0.08(-2.62%) |
Jun 10, 2016 | 2.990 | 3.120 | 2.970 | 3.050 | 3,550,310 | -0.08(-2.56%) |
Jun 09, 2016 | 3.600 | 3.630 | 2.910 | 3.130 | 7,933,350 | -0.53(-14.48%) |
Jun 08, 2016 | 3.880 | 3.910 | 3.350 | 3.660 | 3,486,528 | -0.22(-5.67%) |
Jun 07, 2016 | 3.860 | 4.030 | 3.840 | 3.880 | 2,419,451 | -0.02(-0.51%) |
Jun 06, 2016 | 4.520 | 4.527 | 3.830 | 3.900 | 8,414,869 | -0.62(-13.72%) |
Jun 03, 2016 | 4.385 | 4.640 | 3.940 | 4.520 | 15,093,687 | -0.78(-14.72%) |
Jun 02, 2016 | 5.000 | 5.440 | 4.910 | 5.300 | 5,176,849 | +0.31(+6.21%) |
Jun 01, 2016 | 4.870 | 5.000 | 4.580 | 4.990 | 2,908,814 | +0.15(+3.10%) |
May 31, 2016 | 4.680 | 4.875 | 4.579 | 4.840 | 2,243,510 | +0.22(+4.76%) |
May 27, 2016 | 4.350 | 4.620 | 4.620 | 4.620 | 1,607,100 | +0.29(+6.70%) |
May 26, 2016 | 4.570 | 4.610 | 4.230 | 4.330 | 2,291,759 | -0.21(-4.63%) |
May 25, 2016 | 4.330 | 4.600 | 4.290 | 4.540 | 1,779,737 | +0.25(+5.83%) |
May 24, 2016 | 4.240 | 4.360 | 4.170 | 4.290 | 2,336,847 | +0.08(+1.90%) |
May 23, 2016 | 4.120 | 4.260 | 4.100 | 4.210 | 1,139,816 | +0.07(+1.69%) |
May 20, 2016 | 4.200 | 4.240 | 3.970 | 4.140 | 1,860,992 | -0.03(-0.72%) |
May 19, 2016 | 3.830 | 4.250 | 3.790 | 4.170 | 3,094,046 | +0.32(+8.31%) |
May 18, 2016 | 3.790 | 3.960 | 3.770 | 3.850 | 884,431 | +0.04(+1.05%) |
May 17, 2016 | 3.830 | 3.980 | 3.770 | 3.810 | 868,669 | -0.07(-1.80%) |
May 16, 2016 | 3.750 | 3.900 | 3.730 | 3.880 | 941,778 | +0.16(+4.30%) |
May 13, 2016 | 3.590 | 3.810 | 3.590 | 3.720 | 836,257 | +0.11(+3.05%) |
May 12, 2016 | 3.850 | 3.850 | 3.590 | 3.610 | 1,274,548 | -0.26(-6.72%) |
May 11, 2016 | 3.860 | 3.980 | 3.800 | 3.870 | 1,042,683 | +0.02(+0.52%) |
May 10, 2016 | 3.880 | 3.900 | 3.720 | 3.850 | 1,582,062 | -0.01(-0.26%) |
May 09, 2016 | 3.650 | 3.880 | 3.510 | 3.860 | 1,370,887 | +0.24(+6.63%) |
May 06, 2016 | 3.700 | 3.920 | 3.540 | 3.620 | 1,953,018 | +0.16(+4.62%) |
May 05, 2016 | 3.730 | 3.760 | 3.410 | 3.460 | 1,468,703 | -0.28(-7.49%) |
May 04, 2016 | 3.700 | 3.770 | 3.540 | 3.740 | 1,521,564 | -0.01(-0.27%) |
May 03, 2016 | 3.680 | 3.760 | 3.420 | 3.750 | 1,441,706 | +0.07(+1.90%) |
May 02, 2016 | 3.630 | 3.690 | 3.430 | 3.680 | 1,720,097 | +0.13(+3.66%) |
Apr 29, 2016 | 3.740 | 3.770 | 3.390 | 3.550 | 2,489,736 | -0.24(-6.33%) |
Apr 28, 2016 | 3.680 | 3.860 | 3.600 | 3.790 | 3,008,136 | +0.10(+2.71%) |
Apr 27, 2016 | 3.340 | 3.737 | 3.300 | 3.690 | 2,188,428 | +0.36(+10.81%) |
Apr 26, 2016 | 3.300 | 3.365 | 3.200 | 3.330 | 861,317 | +0.05(+1.52%) |
Apr 25, 2016 | 3.220 | 3.410 | 3.180 | 3.280 | 1,639,880 | +0.06(+1.86%) |
Apr 22, 2016 | 3.000 | 3.220 | 2.950 | 3.220 | 1,343,346 | +0.21(+6.98%) |
Apr 21, 2016 | 2.950 | 3.075 | 2.950 | 3.010 | 1,853,340 | +0.04(+1.35%) |
Apr 20, 2016 | 2.930 | 3.090 | 2.810 | 2.970 | 1,359,547 | +0.02(+0.68%) |
Apr 19, 2016 | 2.990 | 3.040 | 2.860 | 2.950 | 1,132,221 | +0.00(+0.00%) |
Apr 18, 2016 | 2.950 | 3.000 | 2.760 | 2.950 | 843,641 | +0.11(+3.87%) |
Apr 15, 2016 | 2.830 | 2.900 | 2.800 | 2.840 | 271,964 | -0.02(-0.70%) |
Apr 14, 2016 | 2.740 | 2.880 | 2.710 | 2.860 | 452,075 | +0.13(+4.76%) |
Apr 13, 2016 | 2.640 | 2.750 | 2.570 | 2.730 | 324,981 | +0.11(+4.20%) |
Apr 12, 2016 | 2.640 | 2.650 | 2.520 | 2.620 | 215,813 | -0.02(-0.76%) |
Apr 11, 2016 | 2.700 | 2.740 | 2.600 | 2.640 | 240,612 | -0.02(-0.75%) |
Apr 08, 2016 | 2.720 | 2.720 | 2.590 | 2.660 | 407,175 | -0.02(-0.75%) |
Apr 07, 2016 | 2.730 | 2.800 | 2.650 | 2.680 | 682,755 | -0.06(-2.19%) |
Apr 06, 2016 | 2.630 | 2.740 | 2.630 | 2.740 | 512,827 | +0.11(+4.18%) |
Apr 05, 2016 | 2.600 | 2.680 | 2.570 | 2.630 | 359,719 | +0.01(+0.38%) |
Apr 04, 2016 | 2.640 | 2.800 | 2.600 | 2.620 | 373,455 | +0.00(+0.00%) |