Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 16.03 | 16.29 | 15.76 | 15.89 | 1,023,525 | -0.07(-0.44%) |
Apr 27, 2017 | 15.77 | 16.08 | 15.46 | 15.96 | 1,370,693 | +0.00(+0.00%) |
Apr 26, 2017 | 16.19 | 16.21 | 15.45 | 15.96 | 2,596,734 | -0.43(-2.62%) |
Apr 25, 2017 | 16.77 | 16.88 | 16.23 | 16.39 | 1,654,636 | -0.22(-1.32%) |
Apr 24, 2017 | 16.80 | 16.90 | 16.35 | 16.61 | 1,136,966 | +0.08(+0.48%) |
Apr 21, 2017 | 17.12 | 17.21 | 16.49 | 16.53 | 1,980,039 | -0.56(-3.28%) |
Apr 20, 2017 | 17.48 | 17.58 | 16.96 | 17.09 | 1,341,806 | -0.17(-0.98%) |
Apr 19, 2017 | 16.96 | 17.66 | 16.83 | 17.26 | 1,250,151 | +0.35(+2.07%) |
Apr 18, 2017 | 17.04 | 17.21 | 16.65 | 16.91 | 1,483,580 | -0.10(-0.59%) |
Apr 17, 2017 | 17.62 | 17.90 | 16.76 | 17.01 | 2,015,357 | -0.52(-2.97%) |
Apr 13, 2017 | 18.12 | 18.29 | 17.52 | 17.53 | 2,404,672 | -0.65(-3.58%) |
Apr 12, 2017 | 18.89 | 19.09 | 18.03 | 18.18 | 2,088,236 | -0.69(-3.66%) |
Apr 11, 2017 | 18.75 | 19.15 | 18.50 | 18.87 | 2,142,319 | +0.30(+1.62%) |
Apr 10, 2017 | 18.21 | 19.08 | 18.20 | 18.57 | 2,556,572 | +0.37(+2.03%) |
Apr 07, 2017 | 18.70 | 19.35 | 18.06 | 18.20 | 3,392,578 | -0.45(-2.41%) |
Apr 06, 2017 | 18.12 | 18.67 | 17.95 | 18.65 | 3,824,147 | +1.07(+6.09%) |
Apr 05, 2017 | 17.39 | 17.95 | 17.12 | 17.58 | 2,433,853 | +0.16(+0.92%) |
Apr 04, 2017 | 17.83 | 18.17 | 17.06 | 17.42 | 1,899,668 | -0.50(-2.79%) |
Apr 03, 2017 | 18.48 | 18.99 | 17.65 | 17.92 | 2,696,604 | -0.47(-2.56%) |
Mar 31, 2017 | 17.90 | 18.43 | 17.50 | 18.39 | 7,668,529 | -0.37(-1.97%) |
Mar 30, 2017 | 19.71 | 20.50 | 18.55 | 18.76 | 3,076,657 | -1.49(-7.36%) |
Mar 29, 2017 | 19.22 | 20.90 | 19.15 | 20.25 | 3,937,735 | +1.16(+6.08%) |
Mar 28, 2017 | 20.24 | 20.24 | 18.41 | 19.09 | 7,642,391 | +0.94(+5.18%) |
Mar 27, 2017 | 16.60 | 18.39 | 16.50 | 18.15 | 2,478,696 | +1.39(+8.29%) |
Mar 24, 2017 | 16.90 | 17.23 | 16.50 | 16.76 | 1,169,913 | +0.07(+0.42%) |
Mar 23, 2017 | 16.36 | 17.35 | 16.24 | 16.69 | 2,369,281 | +0.60(+3.73%) |
Mar 22, 2017 | 15.65 | 16.15 | 15.50 | 16.09 | 884,972 | +0.51(+3.27%) |
Mar 21, 2017 | 16.48 | 16.93 | 15.25 | 15.58 | 1,623,682 | -0.59(-3.65%) |
Mar 20, 2017 | 15.28 | 16.24 | 15.23 | 16.17 | 1,370,904 | +0.90(+5.89%) |
Mar 17, 2017 | 15.57 | 15.75 | 15.29 | 15.27 | 1,028,893 | -0.38(-2.43%) |
Mar 16, 2017 | 15.85 | 16.50 | 15.38 | 15.65 | 1,794,722 | +0.07(+0.45%) |
Mar 15, 2017 | 14.75 | 15.63 | 14.75 | 15.58 | 1,480,008 | +0.87(+5.91%) |
Mar 14, 2017 | 15.15 | 15.15 | 14.55 | 14.71 | 1,502,358 | -0.62(-4.04%) |
Mar 13, 2017 | 15.84 | 15.94 | 14.84 | 15.33 | 2,389,749 | -0.51(-3.22%) |
Mar 10, 2017 | 16.15 | 17.28 | 15.51 | 15.84 | 4,257,978 | -1.65(-9.43%) |
Mar 09, 2017 | 17.50 | 17.74 | 16.89 | 17.49 | 1,641,801 | +0.08(+0.46%) |
Mar 08, 2017 | 17.22 | 17.62 | 16.95 | 17.41 | 1,709,541 | +0.42(+2.47%) |
Mar 07, 2017 | 17.93 | 18.58 | 16.90 | 16.99 | 2,453,508 | -0.93(-5.19%) |
Mar 06, 2017 | 18.45 | 19.44 | 17.50 | 17.92 | 4,144,470 | -0.12(-0.67%) |
Mar 03, 2017 | 17.15 | 18.10 | 16.97 | 18.04 | 2,456,625 | +1.28(+7.64%) |
Mar 02, 2017 | 16.98 | 18.13 | 16.51 | 16.76 | 3,101,337 | +0.17(+1.02%) |
Mar 01, 2017 | 16.13 | 16.90 | 16.11 | 16.59 | 2,116,749 | +0.56(+3.49%) |
Feb 28, 2017 | 16.19 | 16.70 | 15.82 | 16.03 | 1,428,263 | -0.18(-1.11%) |
Feb 27, 2017 | 15.04 | 16.44 | 15.02 | 16.21 | 2,227,013 | +1.18(+7.85%) |
Feb 24, 2017 | 14.32 | 15.40 | 14.21 | 15.03 | 1,307,690 | +0.48(+3.30%) |
Feb 23, 2017 | 14.59 | 14.68 | 14.00 | 14.55 | 982,566 | +0.00(+0.00%) |
Feb 22, 2017 | 14.85 | 14.89 | 14.22 | 14.55 | 1,092,840 | -0.15(-1.02%) |
Feb 21, 2017 | 15.03 | 15.19 | 14.51 | 14.70 | 1,384,371 | -0.06(-0.41%) |
Feb 17, 2017 | 14.76 | 14.76 | 14.76 | 0 | +0.23(+1.58%) | |
Feb 16, 2017 | 15.14 | 15.31 | 14.40 | 14.53 | 1,327,650 | -0.56(-3.71%) |
Feb 15, 2017 | 15.51 | 15.85 | 14.58 | 15.09 | 2,052,171 | -0.44(-2.83%) |
Feb 14, 2017 | 13.53 | 15.78 | 13.52 | 15.53 | 3,826,864 | +2.02(+14.95%) |
Feb 13, 2017 | 14.70 | 14.75 | 13.32 | 13.51 | 3,820,658 | -1.34(-9.02%) |
Feb 10, 2017 | 16.10 | 16.30 | 14.82 | 14.85 | 2,846,968 | -1.48(-9.06%) |
Feb 09, 2017 | 16.38 | 17.00 | 16.32 | 16.33 | 1,212,746 | -0.14(-0.85%) |
Feb 08, 2017 | 16.35 | 16.70 | 16.05 | 16.47 | 1,251,657 | +0.17(+1.04%) |
Feb 07, 2017 | 16.31 | 16.59 | 16.01 | 16.30 | 1,675,774 | -0.10(-0.61%) |
Feb 06, 2017 | 16.76 | 16.93 | 16.34 | 16.40 | 1,683,874 | -0.25(-1.50%) |
Feb 03, 2017 | 16.22 | 16.75 | 15.85 | 16.65 | 2,522,041 | +0.81(+5.11%) |
Feb 02, 2017 | 16.54 | 16.99 | 14.04 | 15.84 | 3,950,383 | -0.65(-3.94%) |
Feb 01, 2017 | 15.61 | 17.20 | 15.35 | 16.49 | 4,734,167 | +1.17(+7.64%) |
Jan 31, 2017 | 14.37 | 15.68 | 14.03 | 15.32 | 3,294,331 | +1.14(+8.04%) |
Jan 30, 2017 | 14.00 | 14.60 | 13.55 | 14.18 | 1,709,154 | +0.30(+2.16%) |
Jan 27, 2017 | 13.95 | 14.10 | 13.50 | 13.88 | 1,635,663 | +0.14(+1.02%) |
Jan 26, 2017 | 13.01 | 13.98 | 12.93 | 13.74 | 2,287,422 | +0.81(+6.26%) |
Jan 25, 2017 | 12.35 | 13.55 | 12.25 | 12.93 | 2,592,761 | +0.70(+5.72%) |
Jan 24, 2017 | 11.97 | 12.25 | 11.63 | 12.23 | 1,266,639 | +0.28(+2.34%) |
Jan 23, 2017 | 11.49 | 12.15 | 11.43 | 11.95 | 1,255,568 | +0.52(+4.55%) |
Jan 20, 2017 | 11.60 | 11.75 | 11.25 | 11.43 | 999,681 | -0.17(-1.47%) |
Jan 19, 2017 | 12.00 | 12.15 | 11.51 | 11.60 | 1,148,440 | -0.29(-2.44%) |
Jan 18, 2017 | 11.23 | 12.04 | 11.15 | 11.89 | 1,310,145 | +0.70(+6.26%) |
Jan 17, 2017 | 11.44 | 11.45 | 11.03 | 11.19 | 830,005 | -0.23(-2.01%) |
Jan 13, 2017 | 11.42 | 11.42 | 11.42 | 0 | +0.30(+2.70%) | |
Jan 12, 2017 | 10.79 | 11.38 | 10.52 | 11.12 | 1,053,055 | +0.23(+2.11%) |
Jan 11, 2017 | 11.21 | 11.58 | 10.67 | 10.89 | 1,346,499 | -0.25(-2.24%) |
Jan 10, 2017 | 11.21 | 11.25 | 10.52 | 11.14 | 1,183,987 | +0.04(+0.36%) |
Jan 09, 2017 | 10.34 | 11.33 | 10.25 | 11.10 | 1,487,219 | +0.82(+7.98%) |
Jan 06, 2017 | 10.27 | 10.38 | 10.10 | 10.28 | 599,069 | +0.02(+0.19%) |
Jan 05, 2017 | 10.44 | 10.62 | 10.09 | 10.26 | 777,943 | -0.12(-1.16%) |
Jan 04, 2017 | 9.860 | 10.48 | 9.800 | 10.38 | 1,200,916 | +0.62(+6.35%) |
Jan 03, 2017 | 9.530 | 9.790 | 9.350 | 9.760 | 666,981 | +0.47(+5.06%) |
Dec 30, 2016 | 9.290 | 9.290 | 9.290 | 0 | -0.10(-1.06%) | |
Dec 29, 2016 | 9.830 | 9.990 | 9.170 | 9.390 | 1,057,159 | -0.44(-4.48%) |
Dec 28, 2016 | 10.02 | 10.18 | 9.660 | 9.830 | 625,988 | -0.16(-1.60%) |
Dec 27, 2016 | 10.06 | 10.47 | 9.700 | 9.990 | 1,191,210 | +0.02(+0.20%) |
Dec 23, 2016 | 9.970 | 9.970 | 9.970 | 0 | +0.77(+8.37%) | |
Dec 22, 2016 | 9.200 | 9.320 | 9.040 | 9.200 | 403,096 | +0.00(+0.00%) |
Dec 21, 2016 | 9.190 | 9.390 | 9.020 | 9.200 | 718,750 | +0.00(+0.00%) |
Dec 20, 2016 | 9.730 | 9.790 | 9.000 | 9.200 | 994,909 | -0.34(-3.56%) |
Dec 19, 2016 | 9.420 | 10.05 | 9.420 | 9.540 | 899,204 | +0.18(+1.92%) |
Dec 16, 2016 | 9.010 | 9.570 | 8.950 | 9.360 | 1,704,991 | +0.44(+4.93%) |
Dec 15, 2016 | 8.700 | 9.080 | 8.700 | 8.920 | 745,147 | +0.28(+3.24%) |
Dec 14, 2016 | 9.040 | 9.140 | 8.620 | 8.640 | 1,015,676 | -0.38(-4.21%) |
Dec 13, 2016 | 9.620 | 9.780 | 8.910 | 9.020 | 1,207,619 | -0.60(-6.24%) |
Dec 12, 2016 | 9.870 | 9.955 | 9.400 | 9.620 | 766,220 | -0.25(-2.53%) |
Dec 09, 2016 | 9.720 | 10.65 | 9.720 | 9.870 | 1,168,099 | +0.03(+0.30%) |
Dec 08, 2016 | 9.460 | 9.889 | 9.210 | 9.840 | 814,812 | +0.33(+3.47%) |
Dec 07, 2016 | 9.720 | 9.750 | 9.150 | 9.510 | 857,427 | -0.27(-2.76%) |
Dec 06, 2016 | 9.730 | 9.897 | 9.490 | 9.780 | 730,418 | +0.05(+0.51%) |
Dec 05, 2016 | 9.550 | 9.880 | 9.400 | 9.730 | 1,172,228 | +0.23(+2.42%) |
Dec 02, 2016 | 9.120 | 9.742 | 8.848 | 9.500 | 1,053,239 | +0.54(+6.03%) |
Dec 01, 2016 | 9.020 | 9.210 | 8.610 | 8.960 | 1,171,300 | -0.04(-0.44%) |
Nov 30, 2016 | 9.430 | 9.540 | 8.870 | 9.000 | 1,276,067 | -0.45(-4.76%) |
Nov 29, 2016 | 9.280 | 10.00 | 9.280 | 9.450 | 1,167,463 | +0.23(+2.49%) |
Nov 28, 2016 | 9.890 | 9.930 | 9.130 | 9.220 | 1,178,153 | -0.61(-6.21%) |
Nov 25, 2016 | 10.25 | 10.28 | 9.790 | 9.830 | 560,381 | -0.40(-3.91%) |
Nov 23, 2016 | 10.23 | 10.23 | 10.23 | 0 | +0.43(+4.39%) | |
Nov 22, 2016 | 11.25 | 11.27 | 9.470 | 9.800 | 2,994,479 | -1.49(-13.20%) |
Nov 21, 2016 | 12.04 | 12.08 | 11.10 | 11.29 | 1,757,153 | -0.68(-5.68%) |
Nov 18, 2016 | 11.68 | 12.45 | 11.56 | 11.97 | 1,570,875 | +0.27(+2.31%) |
Nov 17, 2016 | 12.30 | 12.30 | 11.03 | 11.70 | 2,909,534 | -0.50(-4.10%) |
Nov 16, 2016 | 10.40 | 12.74 | 10.40 | 12.20 | 5,594,658 | +2.04(+20.08%) |
Nov 15, 2016 | 9.450 | 10.50 | 9.050 | 10.16 | 2,021,911 | +0.84(+9.01%) |
Nov 14, 2016 | 9.490 | 9.590 | 8.760 | 9.320 | 1,761,615 | -0.12(-1.27%) |
Nov 11, 2016 | 9.530 | 9.700 | 9.250 | 9.440 | 1,136,796 | -0.19(-1.97%) |
Nov 10, 2016 | 9.700 | 9.990 | 9.170 | 9.630 | 3,254,706 | +0.27(+2.88%) |
Nov 09, 2016 | 9.120 | 9.490 | 8.530 | 9.360 | 3,078,266 | +0.71(+8.21%) |
Nov 08, 2016 | 8.650 | 8.929 | 8.020 | 8.650 | 3,359,204 | +0.27(+3.22%) |
Nov 07, 2016 | 7.550 | 8.500 | 7.500 | 8.380 | 3,239,194 | +1.11(+15.27%) |
Nov 04, 2016 | 6.320 | 7.490 | 6.300 | 7.270 | 2,857,281 | +1.38(+23.43%) |
Nov 03, 2016 | 6.700 | 6.750 | 5.850 | 5.890 | 1,272,645 | -0.65(-9.94%) |
Nov 02, 2016 | 7.130 | 7.200 | 6.470 | 6.540 | 1,162,481 | -0.61(-8.53%) |
Nov 01, 2016 | 7.000 | 7.320 | 6.930 | 7.150 | 872,079 | +0.16(+2.29%) |
Oct 31, 2016 | 6.970 | 7.162 | 6.850 | 6.990 | 854,505 | +0.17(+2.49%) |
Oct 28, 2016 | 6.980 | 7.069 | 6.630 | 6.820 | 752,942 | -0.19(-2.71%) |
Oct 27, 2016 | 7.110 | 7.380 | 6.960 | 7.010 | 753,984 | -0.05(-0.71%) |
Oct 26, 2016 | 7.500 | 7.590 | 6.920 | 7.060 | 947,911 | -0.45(-5.99%) |
Oct 25, 2016 | 7.670 | 7.700 | 7.500 | 7.510 | 510,202 | -0.22(-2.85%) |
Oct 24, 2016 | 7.970 | 7.970 | 7.660 | 7.730 | 685,619 | -0.18(-2.28%) |
Oct 21, 2016 | 7.800 | 8.115 | 7.760 | 7.910 | 605,875 | +0.00(+0.00%) |
Oct 20, 2016 | 7.580 | 7.980 | 7.580 | 7.910 | 960,630 | +0.30(+3.94%) |
Oct 19, 2016 | 7.790 | 7.809 | 7.530 | 7.610 | 681,213 | -0.15(-1.93%) |
Oct 18, 2016 | 7.830 | 7.910 | 7.705 | 7.760 | 570,149 | +0.10(+1.31%) |
Oct 17, 2016 | 7.770 | 7.790 | 7.531 | 7.660 | 945,738 | -0.09(-1.16%) |
Oct 14, 2016 | 8.130 | 8.220 | 7.630 | 7.750 | 1,798,740 | -0.34(-4.20%) |
Oct 13, 2016 | 8.000 | 8.310 | 7.770 | 8.090 | 2,673,376 | +0.53(+7.01%) |
Oct 12, 2016 | 8.110 | 8.110 | 7.510 | 7.560 | 1,521,193 | -0.60(-7.35%) |
Oct 11, 2016 | 8.600 | 8.800 | 7.850 | 8.160 | 1,308,877 | -0.56(-6.42%) |
Oct 10, 2016 | 8.800 | 9.000 | 8.650 | 8.720 | 871,003 | +0.05(+0.58%) |
Oct 07, 2016 | 8.900 | 9.070 | 8.550 | 8.670 | 1,215,936 | -0.25(-2.80%) |
Oct 06, 2016 | 9.800 | 9.870 | 8.820 | 8.920 | 2,102,582 | -0.76(-7.85%) |
Oct 05, 2016 | 8.780 | 9.871 | 8.660 | 9.680 | 2,285,520 | +1.03(+11.91%) |
Oct 04, 2016 | 8.650 | 8.890 | 8.560 | 8.650 | 1,077,182 | +0.05(+0.58%) |
Oct 03, 2016 | 8.370 | 8.630 | 8.264 | 8.600 | 982,594 | +0.25(+2.99%) |
Sep 30, 2016 | 8.150 | 8.400 | 7.830 | 8.350 | 1,589,956 | +0.16(+1.95%) |
Sep 29, 2016 | 8.560 | 8.580 | 8.120 | 8.190 | 1,078,687 | -0.39(-4.55%) |
Sep 28, 2016 | 8.830 | 8.900 | 8.080 | 8.580 | 1,922,927 | -0.04(-0.46%) |
Sep 27, 2016 | 7.860 | 8.720 | 7.800 | 8.620 | 2,625,136 | +0.87(+11.23%) |
Sep 26, 2016 | 7.390 | 7.940 | 7.350 | 7.750 | 1,167,908 | +0.42(+5.73%) |
Sep 23, 2016 | 7.520 | 7.660 | 7.270 | 7.330 | 700,201 | -0.18(-2.40%) |
Sep 22, 2016 | 7.560 | 7.740 | 7.300 | 7.510 | 1,105,447 | +0.00(+0.00%) |
Sep 21, 2016 | 7.350 | 7.880 | 7.000 | 7.510 | 2,712,803 | +0.24(+3.30%) |
Sep 20, 2016 | 6.960 | 7.460 | 6.960 | 7.270 | 1,708,440 | +0.40(+5.82%) |
Sep 19, 2016 | 6.620 | 7.300 | 6.510 | 6.870 | 2,255,579 | +0.37(+5.69%) |
Sep 16, 2016 | 6.180 | 6.790 | 6.040 | 6.500 | 1,784,141 | +0.27(+4.33%) |
Sep 15, 2016 | 6.130 | 6.250 | 6.000 | 6.230 | 644,223 | +0.14(+2.30%) |
Sep 14, 2016 | 6.010 | 6.240 | 5.980 | 6.090 | 614,632 | +0.12(+2.01%) |
Sep 13, 2016 | 6.010 | 6.106 | 5.800 | 5.970 | 577,185 | -0.04(-0.67%) |
Sep 12, 2016 | 5.620 | 6.080 | 5.620 | 6.010 | 715,849 | +0.39(+6.94%) |
Sep 09, 2016 | 5.840 | 6.000 | 5.586 | 5.620 | 508,675 | -0.36(-6.02%) |
Sep 08, 2016 | 5.980 | 6.150 | 5.750 | 5.980 | 1,141,398 | -0.04(-0.66%) |
Sep 07, 2016 | 5.680 | 6.150 | 5.647 | 6.020 | 1,158,239 | +0.35(+6.17%) |
Sep 06, 2016 | 5.400 | 5.680 | 5.400 | 5.670 | 566,733 | +0.35(+6.58%) |
Sep 02, 2016 | 5.410 | 5.320 | 5.320 | 5.320 | 210,500 | -0.06(-1.12%) |
Sep 01, 2016 | 5.390 | 5.469 | 5.300 | 5.380 | 260,308 | -0.04(-0.74%) |
Aug 31, 2016 | 5.490 | 5.569 | 5.300 | 5.420 | 403,281 | -0.08(-1.45%) |
Aug 30, 2016 | 5.500 | 5.649 | 5.420 | 5.500 | 341,117 | -0.03(-0.45%) |
Aug 29, 2016 | 5.540 | 5.620 | 5.410 | 5.525 | 283,013 | +0.01(+0.09%) |
Aug 26, 2016 | 5.510 | 5.690 | 5.410 | 5.520 | 359,011 | +0.02(+0.36%) |
Aug 25, 2016 | 5.560 | 5.820 | 5.350 | 5.500 | 660,618 | -0.06(-1.08%) |
Aug 24, 2016 | 5.990 | 6.090 | 5.450 | 5.560 | 969,468 | -0.43(-7.18%) |
Aug 23, 2016 | 6.100 | 6.120 | 5.925 | 5.990 | 297,058 | -0.07(-1.16%) |
Aug 22, 2016 | 5.900 | 6.120 | 5.820 | 6.060 | 351,632 | +0.15(+2.54%) |
Aug 19, 2016 | 6.080 | 6.200 | 5.750 | 5.910 | 493,222 | -0.22(-3.59%) |
Aug 18, 2016 | 6.010 | 6.180 | 5.930 | 6.130 | 335,485 | +0.11(+1.83%) |
Aug 17, 2016 | 6.210 | 6.300 | 5.970 | 6.020 | 520,497 | -0.27(-4.29%) |
Aug 16, 2016 | 6.600 | 6.680 | 6.210 | 6.290 | 574,203 | -0.27(-4.12%) |
Aug 15, 2016 | 6.230 | 6.760 | 6.218 | 6.560 | 828,243 | +0.38(+6.15%) |
Aug 12, 2016 | 6.000 | 6.250 | 5.980 | 6.180 | 540,649 | +0.16(+2.66%) |
Aug 11, 2016 | 6.060 | 6.090 | 5.890 | 6.020 | 559,839 | +0.11(+1.86%) |
Aug 10, 2016 | 6.080 | 6.100 | 5.840 | 5.910 | 407,345 | -0.13(-2.15%) |
Aug 09, 2016 | 5.870 | 6.070 | 5.850 | 6.040 | 446,692 | +0.17(+2.90%) |
Aug 08, 2016 | 6.070 | 6.070 | 5.780 | 5.870 | 557,216 | -0.12(-2.00%) |
Aug 05, 2016 | 5.670 | 6.260 | 5.070 | 5.990 | 2,360,653 | +0.05(+0.84%) |
Aug 04, 2016 | 6.140 | 6.360 | 5.860 | 5.940 | 517,435 | -0.14(-2.30%) |
Aug 03, 2016 | 5.690 | 6.100 | 5.690 | 6.080 | 538,260 | +0.30(+5.19%) |
Aug 02, 2016 | 6.040 | 6.112 | 5.510 | 5.780 | 696,067 | -0.26(-4.30%) |
Aug 01, 2016 | 6.000 | 6.400 | 5.960 | 6.040 | 939,043 | +0.11(+1.85%) |
Jul 29, 2016 | 6.060 | 6.060 | 5.810 | 5.930 | 380,623 | -0.08(-1.33%) |
Jul 28, 2016 | 6.240 | 6.500 | 5.980 | 6.010 | 587,122 | -0.20(-3.22%) |
Jul 27, 2016 | 5.880 | 6.320 | 5.860 | 6.210 | 908,227 | +0.36(+6.15%) |
Jul 26, 2016 | 6.080 | 6.140 | 5.710 | 5.850 | 1,020,364 | -0.23(-3.78%) |
Jul 25, 2016 | 6.320 | 7.000 | 5.900 | 6.080 | 4,954,590 | -0.01(-0.16%) |
Jul 22, 2016 | 5.040 | 6.449 | 4.970 | 6.090 | 3,716,300 | +1.09(+21.80%) |
Jul 21, 2016 | 5.050 | 5.180 | 4.920 | 5.000 | 314,618 | -0.02(-0.40%) |
Jul 20, 2016 | 4.820 | 5.050 | 4.750 | 5.020 | 360,149 | +0.19(+3.93%) |
Jul 19, 2016 | 5.000 | 5.050 | 4.800 | 4.830 | 244,905 | -0.17(-3.40%) |
Jul 18, 2016 | 5.020 | 5.040 | 4.800 | 5.000 | 409,134 | +0.06(+1.21%) |
Jul 15, 2016 | 4.990 | 5.030 | 4.770 | 4.940 | 454,777 | -0.02(-0.40%) |
Jul 14, 2016 | 5.120 | 5.186 | 4.920 | 4.960 | 290,539 | -0.10(-1.98%) |
Jul 13, 2016 | 5.170 | 5.290 | 5.020 | 5.060 | 366,674 | -0.11(-2.13%) |
Jul 12, 2016 | 5.140 | 5.260 | 5.080 | 5.170 | 391,943 | +0.06(+1.17%) |
Jul 11, 2016 | 5.230 | 5.240 | 5.010 | 5.110 | 392,461 | -0.07(-1.35%) |
Jul 08, 2016 | 5.100 | 5.210 | 5.040 | 5.180 | 352,695 | +0.09(+1.77%) |
Jul 07, 2016 | 5.110 | 5.240 | 4.920 | 5.090 | 465,604 | +0.16(+3.25%) |
Jul 05, 2016 | 5.120 | 5.130 | 4.900 | 4.930 | 548,606 | -0.18(-3.52%) |
Jul 01, 2016 | 4.880 | 5.110 | 5.110 | 5.110 | 505,600 | +0.30(+6.24%) |
Jun 30, 2016 | 4.990 | 5.000 | 4.750 | 4.810 | 368,921 | -0.13(-2.63%) |
Jun 29, 2016 | 4.930 | 5.008 | 4.750 | 4.940 | 394,156 | +0.15(+3.13%) |
Jun 28, 2016 | 4.680 | 4.850 | 4.600 | 4.790 | 452,912 | +0.32(+7.16%) |
Jun 27, 2016 | 4.830 | 4.918 | 4.350 | 4.470 | 722,566 | -0.37(-7.64%) |
Jun 24, 2016 | 4.850 | 4.949 | 4.770 | 4.840 | 1,065,279 | -0.23(-4.54%) |
Jun 23, 2016 | 4.930 | 5.100 | 4.910 | 5.070 | 485,134 | +0.18(+3.68%) |
Jun 22, 2016 | 4.940 | 5.166 | 4.760 | 4.890 | 602,944 | -0.07(-1.41%) |
Jun 21, 2016 | 5.170 | 5.205 | 4.900 | 4.960 | 602,186 | -0.18(-3.50%) |
Jun 20, 2016 | 5.070 | 5.340 | 5.050 | 5.140 | 618,896 | +0.13(+2.59%) |
Jun 17, 2016 | 5.220 | 5.340 | 5.010 | 5.010 | 563,241 | -0.25(-4.75%) |
Jun 16, 2016 | 5.260 | 5.290 | 5.010 | 5.260 | 543,453 | -0.06(-1.13%) |
Jun 15, 2016 | 5.370 | 5.490 | 5.260 | 5.320 | 569,665 | +0.06(+1.14%) |
Jun 14, 2016 | 5.370 | 5.520 | 5.120 | 5.260 | 453,643 | -0.11(-2.05%) |
Jun 13, 2016 | 5.410 | 5.550 | 5.317 | 5.370 | 420,723 | -0.07(-1.29%) |
Jun 10, 2016 | 5.920 | 5.920 | 5.350 | 5.440 | 742,841 | -0.38(-6.53%) |
Jun 09, 2016 | 6.050 | 6.100 | 5.760 | 5.820 | 889,362 | -0.30(-4.90%) |
Jun 08, 2016 | 6.040 | 6.240 | 6.000 | 6.120 | 388,702 | +0.03(+0.49%) |
Jun 07, 2016 | 6.330 | 6.390 | 6.070 | 6.090 | 376,322 | -0.24(-3.79%) |
Jun 06, 2016 | 6.360 | 6.480 | 6.170 | 6.330 | 748,276 | +0.08(+1.28%) |
Jun 03, 2016 | 6.640 | 6.640 | 6.220 | 6.250 | 595,559 | -0.20(-3.10%) |
Jun 02, 2016 | 6.140 | 6.520 | 6.140 | 6.450 | 738,632 | +0.31(+5.05%) |
Jun 01, 2016 | 6.490 | 6.560 | 6.080 | 6.140 | 762,192 | -0.32(-4.95%) |
May 31, 2016 | 6.390 | 6.680 | 6.310 | 6.460 | 1,530,383 | +0.09(+1.41%) |
May 27, 2016 | 6.250 | 6.370 | 6.370 | 6.370 | 627,900 | +0.12(+1.92%) |
May 26, 2016 | 6.270 | 6.320 | 6.030 | 6.250 | 433,903 | +0.01(+0.16%) |
May 25, 2016 | 6.210 | 6.350 | 6.110 | 6.240 | 391,119 | +0.05(+0.81%) |
May 24, 2016 | 6.210 | 6.350 | 5.850 | 6.190 | 798,438 | +0.04(+0.65%) |
May 23, 2016 | 5.830 | 6.200 | 5.820 | 6.150 | 595,596 | +0.35(+6.03%) |
May 20, 2016 | 5.560 | 5.880 | 5.470 | 5.800 | 495,526 | +0.30(+5.45%) |
May 19, 2016 | 5.660 | 5.860 | 5.410 | 5.500 | 405,847 | -0.16(-2.83%) |
May 18, 2016 | 5.470 | 5.870 | 5.470 | 5.660 | 401,606 | +0.16(+2.91%) |
May 17, 2016 | 5.520 | 5.630 | 5.380 | 5.500 | 360,877 | +0.02(+0.36%) |
May 16, 2016 | 5.280 | 5.630 | 5.270 | 5.480 | 469,798 | +0.26(+4.98%) |
May 13, 2016 | 5.220 | 5.370 | 5.110 | 5.220 | 324,080 | +0.01(+0.19%) |
May 12, 2016 | 5.660 | 5.807 | 5.010 | 5.210 | 679,697 | -0.43(-7.62%) |
May 11, 2016 | 5.740 | 5.950 | 5.600 | 5.640 | 454,758 | -0.13(-2.25%) |
May 10, 2016 | 5.550 | 5.790 | 5.330 | 5.770 | 519,960 | +0.29(+5.29%) |
May 09, 2016 | 5.530 | 5.620 | 5.330 | 5.480 | 630,397 | -0.08(-1.44%) |
May 06, 2016 | 5.500 | 5.990 | 5.270 | 5.560 | 579,329 | -0.01(-0.18%) |
May 05, 2016 | 5.790 | 5.950 | 5.510 | 5.570 | 544,787 | -0.24(-4.13%) |
May 04, 2016 | 6.150 | 6.183 | 5.750 | 5.810 | 614,626 | -0.32(-5.22%) |
May 03, 2016 | 6.080 | 6.350 | 5.910 | 6.130 | 438,139 | +0.02(+0.33%) |