Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.010 | 6.130 | 5.700 | 6.100 | 209,349 | +0.13(+2.18%) |
May 30, 2017 | 5.900 | 6.040 | 5.750 | 5.970 | 149,902 | +0.07(+1.19%) |
May 26, 2017 | 5.940 | 6.020 | 5.830 | 5.900 | 82,979 | -0.04(-0.67%) |
May 25, 2017 | 5.970 | 6.055 | 5.859 | 5.940 | 86,694 | -0.04(-0.67%) |
May 24, 2017 | 5.860 | 6.060 | 5.610 | 5.980 | 131,379 | +0.10(+1.70%) |
May 23, 2017 | 5.900 | 5.905 | 5.815 | 5.880 | 182,925 | +0.01(+0.17%) |
May 22, 2017 | 6.080 | 6.100 | 5.850 | 5.870 | 156,706 | -0.15(-2.49%) |
May 19, 2017 | 6.030 | 6.150 | 5.950 | 6.020 | 165,712 | +0.02(+0.33%) |
May 18, 2017 | 5.910 | 6.119 | 5.820 | 6.000 | 130,025 | +0.07(+1.18%) |
May 17, 2017 | 5.950 | 6.020 | 5.850 | 5.930 | 89,416 | -0.09(-1.50%) |
May 16, 2017 | 5.970 | 6.040 | 5.800 | 6.020 | 198,815 | +0.06(+1.01%) |
May 15, 2017 | 6.080 | 6.230 | 5.900 | 5.960 | 205,690 | -0.13(-2.13%) |
May 12, 2017 | 6.050 | 6.185 | 6.006 | 6.090 | 110,266 | +0.07(+1.16%) |
May 11, 2017 | 6.170 | 6.170 | 6.010 | 6.020 | 139,413 | -0.19(-3.06%) |
May 10, 2017 | 6.150 | 6.270 | 6.070 | 6.210 | 164,937 | +0.03(+0.49%) |
May 09, 2017 | 6.420 | 6.420 | 5.860 | 6.180 | 456,354 | -0.31(-4.78%) |
May 08, 2017 | 6.530 | 6.610 | 6.401 | 6.490 | 94,276 | +0.01(+0.15%) |
May 05, 2017 | 6.590 | 6.590 | 6.390 | 6.480 | 187,198 | -0.02(-0.31%) |
May 04, 2017 | 6.480 | 6.800 | 6.210 | 6.500 | 213,876 | +0.20(+3.17%) |
May 03, 2017 | 6.470 | 6.560 | 6.270 | 6.300 | 229,571 | -0.20(-3.08%) |
May 02, 2017 | 6.520 | 6.640 | 6.340 | 6.500 | 127,713 | +0.00(+0.00%) |
May 01, 2017 | 6.440 | 6.550 | 6.390 | 6.500 | 244,582 | +0.11(+1.72%) |
Apr 28, 2017 | 6.220 | 6.500 | 6.160 | 6.390 | 165,387 | +0.14(+2.24%) |
Apr 27, 2017 | 6.800 | 6.880 | 6.100 | 6.250 | 525,946 | -0.54(-7.95%) |
Apr 26, 2017 | 6.820 | 7.000 | 6.760 | 6.790 | 160,632 | -0.07(-1.02%) |
Apr 25, 2017 | 7.100 | 7.290 | 6.710 | 6.860 | 461,138 | -0.24(-3.38%) |
Apr 24, 2017 | 6.800 | 7.150 | 6.600 | 7.100 | 357,400 | +0.37(+5.50%) |
Apr 21, 2017 | 6.770 | 6.800 | 6.560 | 6.730 | 137,310 | +0.00(+0.00%) |
Apr 20, 2017 | 7.000 | 7.150 | 6.560 | 6.730 | 517,829 | -0.24(-3.44%) |
Apr 19, 2017 | 6.520 | 7.000 | 6.450 | 6.970 | 553,300 | +0.46(+7.07%) |
Apr 18, 2017 | 6.320 | 6.540 | 6.276 | 6.510 | 146,554 | +0.14(+2.20%) |
Apr 17, 2017 | 6.450 | 6.480 | 6.202 | 6.370 | 120,065 | +0.01(+0.16%) |
Apr 13, 2017 | 6.610 | 6.610 | 6.110 | 6.360 | 316,044 | -0.14(-2.15%) |
Apr 12, 2017 | 6.540 | 6.780 | 6.260 | 6.500 | 561,519 | +0.06(+0.93%) |
Apr 11, 2017 | 6.060 | 6.690 | 5.900 | 6.440 | 1,084,873 | +0.54(+9.15%) |
Apr 10, 2017 | 6.000 | 6.060 | 5.760 | 5.900 | 108,779 | -0.08(-1.34%) |
Apr 07, 2017 | 5.710 | 6.050 | 5.580 | 5.980 | 167,083 | +0.24(+4.18%) |
Apr 06, 2017 | 5.910 | 5.930 | 5.690 | 5.740 | 118,173 | -0.13(-2.21%) |
Apr 05, 2017 | 5.730 | 6.040 | 5.580 | 5.870 | 200,237 | +0.20(+3.53%) |
Apr 04, 2017 | 5.930 | 6.060 | 5.620 | 5.670 | 234,092 | -0.26(-4.38%) |
Apr 03, 2017 | 6.120 | 6.140 | 5.860 | 5.930 | 146,690 | -0.16(-2.63%) |
Mar 31, 2017 | 5.930 | 6.150 | 5.820 | 6.090 | 271,783 | +0.16(+2.70%) |
Mar 30, 2017 | 6.000 | 6.150 | 5.764 | 5.930 | 263,819 | -0.01(-0.17%) |
Mar 29, 2017 | 5.660 | 5.970 | 5.620 | 5.940 | 298,617 | +0.31(+5.51%) |
Mar 28, 2017 | 5.710 | 5.750 | 5.550 | 5.630 | 124,380 | -0.08(-1.40%) |
Mar 27, 2017 | 5.600 | 5.750 | 5.448 | 5.710 | 126,900 | +0.12(+2.15%) |
Mar 24, 2017 | 5.690 | 5.700 | 5.400 | 5.590 | 164,907 | -0.05(-0.89%) |
Mar 23, 2017 | 5.660 | 5.695 | 5.555 | 5.640 | 45,534 | +0.01(+0.18%) |
Mar 22, 2017 | 5.570 | 5.710 | 5.520 | 5.630 | 65,815 | +0.01(+0.18%) |
Mar 21, 2017 | 5.750 | 5.870 | 5.510 | 5.620 | 168,876 | -0.20(-3.44%) |
Mar 20, 2017 | 5.530 | 5.850 | 5.510 | 5.820 | 130,007 | +0.17(+3.01%) |
Mar 17, 2017 | 5.800 | 5.870 | 5.510 | 5.650 | 194,467 | -0.14(-2.42%) |
Mar 16, 2017 | 5.790 | 5.820 | 5.500 | 5.790 | 234,796 | +0.16(+2.84%) |
Mar 15, 2017 | 6.030 | 6.030 | 5.510 | 5.630 | 467,102 | -0.51(-8.31%) |
Mar 14, 2017 | 6.160 | 6.200 | 5.910 | 6.140 | 179,834 | -0.01(-0.16%) |
Mar 13, 2017 | 6.020 | 6.200 | 5.690 | 6.150 | 290,995 | +0.20(+3.36%) |
Mar 10, 2017 | 5.600 | 6.068 | 5.580 | 5.950 | 421,689 | +0.37(+6.63%) |
Mar 09, 2017 | 5.380 | 5.610 | 5.300 | 5.580 | 108,680 | +0.20(+3.72%) |
Mar 08, 2017 | 5.610 | 5.640 | 5.100 | 5.380 | 382,249 | -0.19(-3.41%) |
Mar 07, 2017 | 5.000 | 5.580 | 5.000 | 5.570 | 490,633 | +0.59(+11.85%) |
Mar 06, 2017 | 4.940 | 5.000 | 4.730 | 4.980 | 234,996 | +0.10(+2.05%) |
Mar 03, 2017 | 4.870 | 4.900 | 4.810 | 4.880 | 86,271 | +0.10(+2.09%) |
Mar 02, 2017 | 4.680 | 4.900 | 4.680 | 4.780 | 140,637 | +0.02(+0.42%) |
Mar 01, 2017 | 4.740 | 4.840 | 4.690 | 4.760 | 102,755 | +0.09(+1.93%) |
Feb 28, 2017 | 4.780 | 4.850 | 4.660 | 4.670 | 80,698 | -0.15(-3.11%) |
Feb 27, 2017 | 4.580 | 4.840 | 4.580 | 4.820 | 102,955 | +0.22(+4.78%) |
Feb 24, 2017 | 4.700 | 4.700 | 4.590 | 4.600 | 70,041 | -0.09(-1.92%) |
Feb 23, 2017 | 4.800 | 4.809 | 4.668 | 4.690 | 52,912 | -0.11(-2.29%) |
Feb 22, 2017 | 4.710 | 4.850 | 4.630 | 4.800 | 118,827 | +0.06(+1.27%) |
Feb 21, 2017 | 4.450 | 4.820 | 4.450 | 4.740 | 269,825 | +0.14(+3.04%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | +0.16(+3.60%) | |
Feb 16, 2017 | 4.760 | 4.760 | 4.260 | 4.440 | 482,515 | -0.49(-9.94%) |
Feb 15, 2017 | 4.550 | 4.950 | 4.550 | 4.930 | 317,014 | +0.38(+8.35%) |
Feb 14, 2017 | 4.500 | 4.590 | 4.490 | 4.550 | 83,352 | +0.04(+0.89%) |
Feb 13, 2017 | 4.550 | 4.610 | 4.455 | 4.510 | 64,629 | +0.00(+0.00%) |
Feb 10, 2017 | 4.550 | 4.550 | 4.489 | 4.510 | 34,389 | -0.04(-0.88%) |
Feb 09, 2017 | 4.470 | 4.600 | 4.400 | 4.550 | 130,586 | +0.06(+1.34%) |
Feb 08, 2017 | 4.520 | 4.550 | 4.450 | 4.490 | 68,309 | -0.06(-1.32%) |
Feb 07, 2017 | 4.530 | 4.600 | 4.450 | 4.550 | 75,244 | +0.04(+0.89%) |
Feb 06, 2017 | 4.480 | 4.530 | 4.400 | 4.510 | 69,980 | +0.04(+0.89%) |
Feb 03, 2017 | 4.490 | 4.515 | 4.300 | 4.470 | 115,376 | +0.02(+0.45%) |
Feb 02, 2017 | 4.480 | 4.480 | 4.340 | 4.450 | 33,848 | -0.02(-0.45%) |
Feb 01, 2017 | 4.440 | 4.490 | 4.370 | 4.470 | 75,020 | +0.05(+1.13%) |
Jan 31, 2017 | 4.350 | 4.430 | 4.250 | 4.420 | 91,955 | +0.09(+2.08%) |
Jan 30, 2017 | 4.380 | 4.380 | 4.250 | 4.330 | 55,336 | -0.07(-1.59%) |
Jan 27, 2017 | 4.320 | 4.450 | 4.260 | 4.400 | 104,194 | +0.08(+1.85%) |
Jan 26, 2017 | 4.360 | 4.372 | 4.240 | 4.320 | 102,508 | -0.01(-0.23%) |
Jan 25, 2017 | 4.220 | 4.360 | 4.154 | 4.330 | 135,639 | +0.20(+4.84%) |
Jan 24, 2017 | 4.100 | 4.250 | 4.020 | 4.130 | 89,627 | +0.07(+1.72%) |
Jan 23, 2017 | 4.190 | 4.230 | 4.010 | 4.060 | 209,861 | -0.16(-3.79%) |
Jan 20, 2017 | 4.200 | 4.300 | 4.162 | 4.220 | 93,216 | -0.02(-0.47%) |
Jan 19, 2017 | 4.310 | 4.320 | 4.190 | 4.240 | 84,018 | -0.08(-1.85%) |
Jan 18, 2017 | 4.180 | 4.360 | 4.140 | 4.320 | 147,767 | +0.13(+3.10%) |
Jan 17, 2017 | 4.390 | 4.460 | 4.180 | 4.190 | 135,600 | -0.20(-4.56%) |
Jan 13, 2017 | 4.390 | 4.390 | 4.390 | 0 | +0.01(+0.23%) | |
Jan 12, 2017 | 4.210 | 4.430 | 4.181 | 4.380 | 136,296 | +0.17(+4.04%) |
Jan 11, 2017 | 4.410 | 4.510 | 4.150 | 4.210 | 207,685 | -0.20(-4.54%) |
Jan 10, 2017 | 4.440 | 4.464 | 4.300 | 4.410 | 146,601 | +0.00(+0.00%) |
Jan 09, 2017 | 4.460 | 4.590 | 4.350 | 4.410 | 214,581 | +0.03(+0.68%) |
Jan 06, 2017 | 4.690 | 4.780 | 4.340 | 4.380 | 767,364 | -0.34(-7.20%) |
Jan 05, 2017 | 5.010 | 5.250 | 4.320 | 4.720 | 2,906,330 | +0.18(+3.96%) |
Jan 04, 2017 | 4.270 | 4.674 | 4.270 | 4.540 | 132,006 | +0.27(+6.32%) |
Jan 03, 2017 | 4.170 | 4.373 | 4.140 | 4.270 | 101,763 | +0.15(+3.64%) |
Dec 30, 2016 | 4.120 | 4.120 | 4.120 | 0 | -0.05(-1.20%) | |
Dec 29, 2016 | 4.290 | 4.500 | 4.140 | 4.170 | 255,034 | -0.16(-3.70%) |
Dec 28, 2016 | 4.550 | 4.660 | 4.310 | 4.330 | 113,101 | -0.26(-5.66%) |
Dec 27, 2016 | 4.670 | 4.850 | 4.540 | 4.590 | 103,740 | -0.17(-3.57%) |
Dec 23, 2016 | 4.760 | 4.760 | 4.760 | 0 | +0.37(+8.43%) | |
Dec 22, 2016 | 4.460 | 4.550 | 4.380 | 4.390 | 81,214 | -0.11(-2.44%) |
Dec 21, 2016 | 4.690 | 4.790 | 4.490 | 4.500 | 130,418 | -0.11(-2.39%) |
Dec 20, 2016 | 4.960 | 4.960 | 4.600 | 4.610 | 150,627 | -0.20(-4.16%) |
Dec 19, 2016 | 4.890 | 5.110 | 4.710 | 4.810 | 179,009 | -0.08(-1.64%) |
Dec 16, 2016 | 4.610 | 4.900 | 4.530 | 4.890 | 261,557 | +0.37(+8.19%) |
Dec 15, 2016 | 4.150 | 4.530 | 4.140 | 4.520 | 181,973 | +0.39(+9.44%) |
Dec 14, 2016 | 4.100 | 4.150 | 4.011 | 4.130 | 74,639 | +0.05(+1.23%) |
Dec 13, 2016 | 4.200 | 4.250 | 4.060 | 4.080 | 87,401 | -0.10(-2.39%) |
Dec 12, 2016 | 4.290 | 4.400 | 4.151 | 4.180 | 100,328 | -0.18(-4.13%) |
Dec 09, 2016 | 4.290 | 4.520 | 4.217 | 4.360 | 169,273 | +0.09(+2.11%) |
Dec 08, 2016 | 4.120 | 4.280 | 4.020 | 4.270 | 107,051 | +0.14(+3.39%) |
Dec 07, 2016 | 4.100 | 4.200 | 4.000 | 4.130 | 89,157 | -0.03(-0.72%) |
Dec 06, 2016 | 3.950 | 4.180 | 3.910 | 4.160 | 107,994 | +0.27(+6.94%) |
Dec 05, 2016 | 3.800 | 3.930 | 3.800 | 3.890 | 99,805 | +0.12(+3.18%) |
Dec 02, 2016 | 3.810 | 3.890 | 3.712 | 3.770 | 78,201 | -0.03(-0.79%) |
Dec 01, 2016 | 4.030 | 4.030 | 3.760 | 3.800 | 178,934 | -0.22(-5.47%) |
Nov 30, 2016 | 4.190 | 4.190 | 3.930 | 4.020 | 158,559 | -0.10(-2.43%) |
Nov 29, 2016 | 4.410 | 4.460 | 4.040 | 4.120 | 228,887 | -0.35(-7.83%) |
Nov 28, 2016 | 4.310 | 4.500 | 4.245 | 4.470 | 136,968 | +0.15(+3.47%) |
Nov 25, 2016 | 4.330 | 4.330 | 4.200 | 4.320 | 15,884 | +0.01(+0.23%) |
Nov 23, 2016 | 4.310 | 4.310 | 4.310 | 0 | +0.15(+3.61%) | |
Nov 22, 2016 | 4.280 | 4.386 | 4.100 | 4.160 | 69,139 | -0.10(-2.35%) |
Nov 21, 2016 | 4.140 | 4.260 | 4.100 | 4.260 | 72,249 | +0.13(+3.15%) |
Nov 18, 2016 | 4.360 | 4.570 | 4.100 | 4.130 | 177,249 | -0.23(-5.28%) |
Nov 17, 2016 | 4.360 | 4.490 | 4.330 | 4.360 | 91,644 | -0.01(-0.23%) |
Nov 16, 2016 | 4.440 | 4.542 | 4.333 | 4.370 | 131,064 | -0.08(-1.80%) |
Nov 15, 2016 | 4.390 | 4.660 | 4.110 | 4.450 | 254,314 | +0.06(+1.37%) |
Nov 14, 2016 | 4.550 | 4.850 | 4.250 | 4.390 | 356,436 | -0.06(-1.35%) |
Nov 11, 2016 | 4.260 | 4.530 | 4.177 | 4.450 | 464,017 | +0.32(+7.75%) |
Nov 10, 2016 | 3.900 | 4.140 | 3.900 | 4.130 | 366,422 | +0.31(+8.12%) |
Nov 09, 2016 | 3.580 | 3.880 | 3.580 | 3.820 | 296,728 | +0.17(+4.66%) |
Nov 08, 2016 | 3.530 | 3.730 | 3.470 | 3.650 | 168,398 | +0.11(+3.11%) |
Nov 07, 2016 | 3.380 | 3.580 | 3.310 | 3.540 | 188,718 | +0.22(+6.63%) |
Nov 04, 2016 | 3.300 | 3.480 | 3.292 | 3.320 | 183,642 | -0.01(-0.30%) |
Nov 03, 2016 | 3.290 | 3.650 | 3.280 | 3.330 | 375,560 | -0.21(-5.93%) |
Nov 02, 2016 | 3.540 | 3.600 | 3.430 | 3.540 | 251,103 | -0.03(-0.84%) |
Nov 01, 2016 | 3.430 | 3.610 | 3.320 | 3.570 | 212,970 | +0.13(+3.78%) |
Oct 31, 2016 | 3.720 | 3.720 | 3.310 | 3.440 | 335,961 | -0.17(-4.71%) |
Oct 28, 2016 | 4.130 | 4.150 | 3.476 | 3.610 | 1,626,960 | +0.01(+0.28%) |
Oct 27, 2016 | 3.800 | 3.930 | 3.550 | 3.600 | 377,512 | -0.12(-3.23%) |
Oct 26, 2016 | 3.750 | 3.880 | 3.610 | 3.720 | 227,366 | -0.03(-0.80%) |
Oct 25, 2016 | 3.900 | 3.966 | 3.740 | 3.750 | 176,036 | -0.11(-2.85%) |
Oct 24, 2016 | 3.980 | 3.999 | 3.820 | 3.860 | 126,533 | -0.05(-1.28%) |
Oct 21, 2016 | 4.010 | 4.140 | 3.870 | 3.910 | 118,910 | -0.12(-2.98%) |
Oct 20, 2016 | 3.980 | 4.120 | 3.980 | 4.030 | 73,520 | +0.03(+0.75%) |
Oct 19, 2016 | 4.080 | 4.100 | 3.960 | 4.000 | 110,851 | -0.05(-1.23%) |
Oct 18, 2016 | 4.190 | 4.219 | 4.040 | 4.050 | 116,956 | -0.06(-1.46%) |
Oct 17, 2016 | 4.020 | 4.220 | 3.900 | 4.110 | 191,099 | +0.10(+2.49%) |
Oct 14, 2016 | 4.270 | 4.321 | 3.960 | 4.010 | 417,826 | -0.19(-4.52%) |
Oct 13, 2016 | 3.670 | 4.230 | 3.670 | 4.200 | 492,706 | +0.45(+12.00%) |
Oct 12, 2016 | 3.950 | 3.963 | 3.710 | 3.750 | 231,988 | -0.21(-5.30%) |
Oct 11, 2016 | 4.110 | 4.110 | 3.870 | 3.960 | 290,090 | -0.15(-3.65%) |
Oct 10, 2016 | 4.150 | 4.150 | 4.070 | 4.110 | 116,276 | +0.02(+0.49%) |
Oct 07, 2016 | 4.200 | 4.220 | 4.070 | 4.090 | 266,140 | -0.12(-2.85%) |
Oct 06, 2016 | 4.420 | 4.490 | 4.200 | 4.210 | 409,193 | -0.21(-4.75%) |
Oct 05, 2016 | 4.540 | 4.570 | 4.300 | 4.420 | 316,311 | -0.04(-0.90%) |
Oct 04, 2016 | 4.930 | 5.030 | 4.300 | 4.460 | 749,999 | -0.45(-9.16%) |
Oct 03, 2016 | 5.190 | 5.220 | 4.880 | 4.910 | 735,826 | -0.21(-4.10%) |
Sep 30, 2016 | 5.130 | 5.390 | 5.020 | 5.120 | 839,367 | +0.06(+1.19%) |
Sep 29, 2016 | 6.290 | 6.390 | 4.800 | 5.060 | 5,318,382 | -0.66(-11.54%) |
Sep 28, 2016 | 5.830 | 5.880 | 5.400 | 5.720 | 312,254 | +0.01(+0.18%) |
Sep 27, 2016 | 5.650 | 5.950 | 5.580 | 5.710 | 421,672 | +0.17(+3.07%) |
Sep 26, 2016 | 5.480 | 5.659 | 5.380 | 5.540 | 163,032 | +0.05(+0.91%) |
Sep 23, 2016 | 5.480 | 5.600 | 5.380 | 5.490 | 108,674 | +0.02(+0.37%) |
Sep 22, 2016 | 5.450 | 5.550 | 5.408 | 5.470 | 128,491 | +0.01(+0.18%) |
Sep 21, 2016 | 5.500 | 5.650 | 5.290 | 5.460 | 233,975 | +0.00(+0.00%) |
Sep 20, 2016 | 5.360 | 5.490 | 5.100 | 5.460 | 317,044 | +0.11(+2.06%) |
Sep 19, 2016 | 5.380 | 5.510 | 5.200 | 5.350 | 256,456 | +0.04(+0.75%) |
Sep 16, 2016 | 5.490 | 5.650 | 5.300 | 5.310 | 380,482 | -0.29(-5.18%) |
Sep 15, 2016 | 5.440 | 5.670 | 5.300 | 5.600 | 170,461 | +0.16(+2.94%) |
Sep 14, 2016 | 5.310 | 5.640 | 5.190 | 5.440 | 198,595 | +0.12(+2.26%) |
Sep 13, 2016 | 5.520 | 5.610 | 5.010 | 5.320 | 262,223 | -0.28(-5.00%) |
Sep 12, 2016 | 5.550 | 5.800 | 5.528 | 5.600 | 202,499 | -0.03(-0.53%) |
Sep 09, 2016 | 5.910 | 5.980 | 5.580 | 5.630 | 204,141 | -0.32(-5.38%) |
Sep 08, 2016 | 5.780 | 6.090 | 5.708 | 5.950 | 313,657 | +0.22(+3.84%) |
Sep 07, 2016 | 5.470 | 5.790 | 5.445 | 5.730 | 556,013 | +0.30(+5.52%) |
Sep 06, 2016 | 5.430 | 5.500 | 5.295 | 5.430 | 176,639 | +0.06(+1.12%) |
Sep 02, 2016 | 5.290 | 5.370 | 5.370 | 5.370 | 91,200 | +0.09(+1.70%) |
Sep 01, 2016 | 5.350 | 5.420 | 5.130 | 5.280 | 72,140 | -0.08(-1.49%) |
Aug 31, 2016 | 5.350 | 5.490 | 5.100 | 5.360 | 214,525 | -0.03(-0.56%) |
Aug 30, 2016 | 5.140 | 5.420 | 5.110 | 5.390 | 139,144 | +0.25(+4.86%) |
Aug 29, 2016 | 5.010 | 5.200 | 4.930 | 5.140 | 87,680 | +0.14(+2.80%) |
Aug 26, 2016 | 4.960 | 5.150 | 4.830 | 5.000 | 141,948 | +0.05(+1.01%) |
Aug 25, 2016 | 5.200 | 5.315 | 4.900 | 4.950 | 234,253 | -0.32(-6.07%) |
Aug 24, 2016 | 5.240 | 5.590 | 5.235 | 5.270 | 257,551 | -0.06(-1.13%) |
Aug 23, 2016 | 5.280 | 5.420 | 5.230 | 5.330 | 90,367 | +0.09(+1.72%) |
Aug 22, 2016 | 5.200 | 5.290 | 5.120 | 5.240 | 108,332 | +0.06(+1.16%) |
Aug 19, 2016 | 5.100 | 5.220 | 4.881 | 5.180 | 189,242 | -0.05(-0.96%) |
Aug 18, 2016 | 5.500 | 5.500 | 5.100 | 5.230 | 264,730 | -0.22(-4.04%) |
Aug 17, 2016 | 5.400 | 5.660 | 5.250 | 5.450 | 393,725 | +0.06(+1.11%) |
Aug 16, 2016 | 5.270 | 5.432 | 5.100 | 5.390 | 195,739 | +0.08(+1.51%) |
Aug 15, 2016 | 5.050 | 5.340 | 4.930 | 5.310 | 456,447 | +0.28(+5.57%) |
Aug 12, 2016 | 4.850 | 5.070 | 4.800 | 5.030 | 152,034 | +0.21(+4.36%) |
Aug 11, 2016 | 4.670 | 4.840 | 4.560 | 4.820 | 93,713 | +0.18(+3.88%) |
Aug 10, 2016 | 4.980 | 4.980 | 4.560 | 4.640 | 192,943 | -0.31(-6.26%) |
Aug 09, 2016 | 4.890 | 4.990 | 4.700 | 4.950 | 172,525 | +0.10(+2.06%) |
Aug 08, 2016 | 4.820 | 5.050 | 4.810 | 4.850 | 270,908 | +0.04(+0.83%) |
Aug 05, 2016 | 4.500 | 4.830 | 4.430 | 4.810 | 392,842 | +0.43(+9.82%) |
Aug 04, 2016 | 4.180 | 4.500 | 4.170 | 4.380 | 295,980 | +0.23(+5.54%) |
Aug 03, 2016 | 4.000 | 4.220 | 3.960 | 4.150 | 261,262 | +0.17(+4.27%) |
Aug 02, 2016 | 3.960 | 4.090 | 3.860 | 3.980 | 229,150 | -0.02(-0.50%) |
Aug 01, 2016 | 4.080 | 4.140 | 3.960 | 4.000 | 153,547 | -0.07(-1.72%) |
Jul 29, 2016 | 4.050 | 4.140 | 4.050 | 4.070 | 124,975 | +0.00(+0.00%) |
Jul 28, 2016 | 4.210 | 4.230 | 4.055 | 4.070 | 153,609 | -0.15(-3.55%) |
Jul 27, 2016 | 4.140 | 4.250 | 4.131 | 4.220 | 222,447 | +0.12(+2.93%) |
Jul 26, 2016 | 4.050 | 4.160 | 4.020 | 4.100 | 189,558 | +0.04(+0.99%) |
Jul 25, 2016 | 4.070 | 4.190 | 4.020 | 4.060 | 132,470 | +0.00(+0.00%) |
Jul 22, 2016 | 4.050 | 4.160 | 4.050 | 4.060 | 177,296 | -0.01(-0.25%) |
Jul 21, 2016 | 4.240 | 4.320 | 4.045 | 4.070 | 206,727 | -0.11(-2.63%) |
Jul 20, 2016 | 4.150 | 4.190 | 3.980 | 4.180 | 238,871 | +0.06(+1.46%) |
Jul 19, 2016 | 4.260 | 4.310 | 4.000 | 4.120 | 358,613 | -0.19(-4.41%) |
Jul 18, 2016 | 4.380 | 4.399 | 4.220 | 4.310 | 262,393 | -0.04(-0.92%) |
Jul 15, 2016 | 4.250 | 4.390 | 4.250 | 4.350 | 143,769 | +0.04(+0.93%) |
Jul 14, 2016 | 4.530 | 4.530 | 4.220 | 4.310 | 289,399 | -0.16(-3.58%) |
Jul 13, 2016 | 4.500 | 4.630 | 4.360 | 4.470 | 282,687 | +0.00(+0.00%) |
Jul 12, 2016 | 4.500 | 4.550 | 4.390 | 4.470 | 240,391 | +0.03(+0.68%) |
Jul 11, 2016 | 4.510 | 4.680 | 4.300 | 4.440 | 311,393 | -0.01(-0.22%) |
Jul 08, 2016 | 4.350 | 4.580 | 4.340 | 4.450 | 543,405 | +0.11(+2.53%) |
Jul 07, 2016 | 4.310 | 4.500 | 4.200 | 4.340 | 366,925 | +0.18(+4.33%) |
Jul 05, 2016 | 4.240 | 4.290 | 4.050 | 4.160 | 325,975 | -0.16(-3.70%) |
Jul 01, 2016 | 4.110 | 4.320 | 4.320 | 4.320 | 391,900 | +0.22(+5.37%) |
Jun 30, 2016 | 4.400 | 4.400 | 3.970 | 4.100 | 896,080 | -0.32(-7.24%) |
Jun 29, 2016 | 4.390 | 4.700 | 4.220 | 4.420 | 1,115,570 | +0.01(+0.23%) |
Jun 28, 2016 | 3.920 | 4.770 | 3.920 | 4.410 | 2,868,667 | +0.55(+14.25%) |
Jun 27, 2016 | 4.070 | 4.215 | 3.760 | 3.860 | 706,476 | -0.34(-7.99%) |
Jun 24, 2016 | 4.080 | 4.470 | 4.080 | 4.195 | 2,995,914 | -0.47(-10.17%) |
Jun 23, 2016 | 3.780 | 4.890 | 3.750 | 4.670 | 3,028,744 | +0.98(+26.56%) |
Jun 22, 2016 | 3.740 | 3.800 | 3.550 | 3.690 | 282,764 | -0.02(-0.54%) |
Jun 21, 2016 | 3.770 | 3.770 | 3.520 | 3.710 | 322,759 | -0.02(-0.54%) |
Jun 20, 2016 | 3.770 | 3.826 | 3.610 | 3.730 | 265,223 | +0.02(+0.54%) |
Jun 17, 2016 | 3.920 | 4.020 | 3.700 | 3.710 | 340,552 | -0.19(-4.87%) |
Jun 16, 2016 | 3.980 | 4.082 | 3.830 | 3.900 | 208,172 | -0.11(-2.74%) |
Jun 15, 2016 | 4.060 | 4.110 | 3.880 | 4.010 | 290,980 | +0.10(+2.56%) |
Jun 14, 2016 | 3.830 | 3.990 | 3.720 | 3.910 | 241,064 | +0.05(+1.30%) |
Jun 13, 2016 | 3.930 | 4.100 | 3.800 | 3.860 | 258,455 | -0.08(-2.03%) |
Jun 10, 2016 | 4.170 | 4.227 | 3.920 | 3.940 | 287,693 | -0.28(-6.64%) |
Jun 09, 2016 | 4.590 | 4.703 | 4.200 | 4.220 | 493,183 | -0.24(-5.38%) |
Jun 08, 2016 | 4.650 | 4.690 | 4.310 | 4.460 | 261,011 | -0.18(-3.88%) |
Jun 07, 2016 | 4.700 | 4.860 | 4.610 | 4.640 | 250,395 | -0.11(-2.32%) |
Jun 06, 2016 | 4.700 | 4.772 | 4.500 | 4.750 | 338,744 | +0.04(+0.85%) |
Jun 03, 2016 | 4.960 | 5.070 | 4.570 | 4.710 | 474,425 | -0.30(-5.99%) |
Jun 02, 2016 | 4.630 | 5.200 | 4.600 | 5.010 | 924,252 | +0.28(+5.92%) |