Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 4.300 | 4.500 | 4.175 | 4.250 | 943,188 | +0.00(+0.00%) |
Jul 28, 2017 | 4.400 | 4.450 | 4.150 | 4.250 | 817,895 | -0.15(-3.41%) |
Jul 27, 2017 | 4.500 | 4.600 | 4.375 | 4.400 | 327,347 | -0.05(-1.12%) |
Jul 26, 2017 | 4.500 | 4.500 | 4.350 | 4.450 | 357,631 | +0.00(+0.00%) |
Jul 25, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 357,971 | +0.05(+1.14%) |
Jul 24, 2017 | 4.450 | 4.450 | 4.275 | 4.400 | 809,181 | -0.05(-1.12%) |
Jul 21, 2017 | 4.650 | 4.650 | 4.350 | 4.450 | 603,809 | -0.15(-3.26%) |
Jul 20, 2017 | 4.650 | 4.550 | 4.600 | 629,934 | +0.00(+0.00%) | |
Jul 19, 2017 | 4.550 | 4.600 | 4.500 | 4.600 | 211,036 | +0.00(+0.00%) |
Jul 18, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 297,697 | -0.10(-2.13%) |
Jul 17, 2017 | 4.800 | 4.900 | 4.650 | 4.700 | 503,964 | -0.10(-2.08%) |
Jul 14, 2017 | 4.700 | 4.800 | 4.700 | 4.800 | 348,708 | +0.10(+2.13%) |
Jul 13, 2017 | 4.700 | 4.750 | 4.550 | 4.700 | 274,225 | +0.00(+0.00%) |
Jul 12, 2017 | 4.550 | 4.700 | 4.450 | 4.700 | 440,120 | +0.15(+3.30%) |
Jul 11, 2017 | 4.600 | 4.700 | 4.550 | 4.550 | 213,062 | +0.00(+0.00%) |
Jul 10, 2017 | 4.500 | 4.650 | 4.450 | 4.550 | 306,376 | +0.00(+0.00%) |
Jul 07, 2017 | 4.450 | 4.600 | 4.400 | 4.550 | 286,305 | +0.10(+2.25%) |
Jul 06, 2017 | 4.600 | 4.450 | 4.450 | 243,904 | -0.10(-2.20%) | |
Jul 05, 2017 | 4.550 | 4.700 | 4.450 | 4.550 | 749,980 | -0.05(-1.09%) |
Jul 03, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 234,788 | -0.15(-3.16%) |
Jun 30, 2017 | 4.700 | 4.800 | 4.550 | 4.750 | 690,654 | +0.05(+1.06%) |
Jun 29, 2017 | 4.650 | 4.750 | 4.550 | 4.700 | 443,193 | +0.05(+1.08%) |
Jun 28, 2017 | 4.750 | 4.775 | 4.600 | 4.650 | 335,947 | -0.05(-1.06%) |
Jun 27, 2017 | 4.750 | 4.800 | 4.650 | 4.700 | 299,133 | -0.05(-1.05%) |
Jun 26, 2017 | 4.650 | 4.800 | 4.600 | 4.750 | 752,424 | +0.12(+2.70%) |
Jun 23, 2017 | 4.650 | 4.500 | 4.625 | 460,673 | +0.12(+2.78%) | |
Jun 22, 2017 | 4.450 | 4.725 | 4.450 | 4.500 | 615,868 | +0.05(+1.12%) |
Jun 21, 2017 | 4.450 | 4.500 | 4.400 | 4.450 | 218,914 | +0.00(+0.00%) |
Jun 20, 2017 | 4.400 | 4.500 | 4.350 | 4.450 | 477,017 | +0.00(+0.00%) |
Jun 19, 2017 | 4.350 | 4.450 | 4.200 | 4.450 | 440,037 | +0.10(+2.30%) |
Jun 16, 2017 | 4.050 | 4.350 | 4.000 | 4.350 | 1,154,556 | +0.25(+6.10%) |
Jun 15, 2017 | 4.050 | 4.100 | 4.000 | 4.100 | 293,328 | +0.05(+1.23%) |
Jun 14, 2017 | 4.150 | 4.150 | 4.000 | 4.050 | 284,863 | -0.10(-2.41%) |
Jun 13, 2017 | 4.100 | 4.150 | 4.000 | 4.150 | 650,792 | +0.05(+1.22%) |
Jun 12, 2017 | 4.350 | 4.400 | 4.050 | 4.100 | 813,799 | -0.25(-5.75%) |
Jun 09, 2017 | 4.300 | 4.400 | 4.250 | 4.350 | 400,635 | +0.00(+0.00%) |
Jun 08, 2017 | 4.250 | 4.350 | 4.200 | 4.350 | 444,322 | +0.10(+2.35%) |
Jun 07, 2017 | 4.200 | 4.250 | 4.150 | 4.250 | 348,896 | +0.05(+1.19%) |
Jun 06, 2017 | 4.200 | 4.300 | 4.125 | 4.200 | 305,803 | -0.05(-1.18%) |
Jun 05, 2017 | 4.200 | 4.250 | 4.162 | 4.250 | 569,827 | +0.05(+1.19%) |
Jun 02, 2017 | 4.100 | 4.287 | 4.100 | 4.200 | 535,346 | +0.05(+1.20%) |
Jun 01, 2017 | 4.000 | 4.275 | 4.000 | 4.150 | 1,207,038 | +0.05(+1.22%) |
May 31, 2017 | 4.050 | 4.175 | 3.950 | 4.100 | 1,373,715 | +0.05(+1.23%) |
May 30, 2017 | 4.100 | 4.150 | 4.050 | 4.050 | 469,486 | -0.10(-2.41%) |
May 26, 2017 | 4.000 | 4.150 | 3.950 | 4.150 | 508,347 | +0.15(+3.75%) |
May 25, 2017 | 4.050 | 4.050 | 3.950 | 4.000 | 320,452 | -0.05(-1.23%) |
May 24, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 453,974 | +0.00(+0.00%) |
May 23, 2017 | 4.050 | 4.100 | 3.950 | 4.050 | 880,990 | +0.00(+0.00%) |
May 22, 2017 | 4.000 | 4.100 | 3.850 | 4.050 | 645,852 | +0.05(+1.25%) |
May 19, 2017 | 3.950 | 4.050 | 3.950 | 4.000 | 425,006 | +0.05(+1.27%) |
May 18, 2017 | 4.100 | 4.150 | 3.950 | 3.950 | 865,428 | -0.10(-2.47%) |
May 17, 2017 | 4.100 | 4.100 | 4.000 | 4.050 | 943,062 | -0.05(-1.22%) |
May 16, 2017 | 4.200 | 4.250 | 4.000 | 4.100 | 986,961 | -0.05(-1.20%) |
May 15, 2017 | 4.250 | 4.350 | 4.100 | 4.150 | 1,038,520 | +0.05(+1.22%) |
May 12, 2017 | 4.100 | 4.188 | 4.050 | 4.100 | 434,695 | -0.05(-1.20%) |
May 11, 2017 | 4.200 | 4.250 | 4.100 | 4.150 | 560,532 | -0.05(-1.19%) |
May 10, 2017 | 4.300 | 4.400 | 4.150 | 4.200 | 862,391 | -0.10(-2.33%) |
May 09, 2017 | 4.200 | 4.350 | 4.150 | 4.300 | 661,945 | +0.10(+2.38%) |
May 08, 2017 | 4.200 | 4.250 | 4.150 | 4.200 | 411,498 | +0.05(+1.20%) |
May 05, 2017 | 4.200 | 4.250 | 4.150 | 4.150 | 451,209 | -0.05(-1.19%) |
May 04, 2017 | 4.150 | 4.200 | 4.050 | 4.200 | 1,718,130 | +0.10(+2.44%) |
May 03, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 844,234 | -0.10(-2.38%) |
May 02, 2017 | 4.400 | 4.400 | 4.100 | 4.200 | 2,688,249 | -0.17(-4.00%) |
May 01, 2017 | 4.500 | 4.500 | 4.350 | 4.375 | 1,125,986 | -0.17(-3.85%) |
Apr 28, 2017 | 4.100 | 4.550 | 4.062 | 4.550 | 1,704,802 | -0.05(-1.09%) |
Apr 27, 2017 | 4.850 | 4.850 | 4.575 | 4.600 | 1,083,689 | -0.20(-4.17%) |
Apr 26, 2017 | 4.700 | 4.850 | 4.700 | 4.800 | 540,434 | +0.10(+2.13%) |
Apr 25, 2017 | 4.700 | 4.800 | 4.650 | 4.700 | 767,569 | +0.05(+1.08%) |
Apr 24, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 532,836 | +0.00(+0.00%) |
Apr 21, 2017 | 4.700 | 4.750 | 4.600 | 4.650 | 532,318 | -0.05(-1.06%) |
Apr 20, 2017 | 4.750 | 4.800 | 4.625 | 4.700 | 278,730 | +0.00(+0.00%) |
Apr 19, 2017 | 4.750 | 4.800 | 4.700 | 4.700 | 381,230 | +0.00(+0.00%) |
Apr 18, 2017 | 4.600 | 4.750 | 4.600 | 4.700 | 450,507 | +0.05(+1.08%) |
Apr 17, 2017 | 4.650 | 4.750 | 4.550 | 4.650 | 998,559 | +0.05(+1.09%) |
Apr 13, 2017 | 4.750 | 4.800 | 4.550 | 4.600 | 1,189,332 | -0.15(-3.16%) |
Apr 12, 2017 | 4.900 | 4.950 | 4.750 | 4.750 | 620,284 | -0.20(-4.04%) |
Apr 11, 2017 | 5.100 | 5.200 | 4.900 | 4.950 | 793,274 | -0.05(-1.00%) |
Apr 10, 2017 | 4.650 | 5.000 | 4.625 | 5.000 | 3,460,868 | +0.35(+7.53%) |
Apr 07, 2017 | 4.700 | 4.725 | 4.600 | 4.650 | 1,564,588 | -0.10(-2.11%) |
Apr 06, 2017 | 4.700 | 4.750 | 4.600 | 4.750 | 961,445 | +0.05(+1.06%) |
Apr 05, 2017 | 4.650 | 4.750 | 4.650 | 4.700 | 630,972 | +0.03(+0.53%) |
Apr 04, 2017 | 4.750 | 4.800 | 4.650 | 4.675 | 356,152 | -0.08(-1.58%) |
Apr 03, 2017 | 4.700 | 4.750 | 4.650 | 4.750 | 1,181,721 | +0.00(+0.00%) |
Mar 31, 2017 | 4.700 | 4.750 | 4.675 | 4.750 | 999,075 | +0.05(+1.06%) |
Mar 30, 2017 | 4.700 | 4.800 | 4.700 | 4.700 | 767,748 | -0.05(-1.05%) |
Mar 29, 2017 | 4.700 | 4.800 | 4.700 | 4.750 | 505,848 | +0.00(+0.00%) |
Mar 28, 2017 | 4.750 | 4.800 | 4.700 | 4.750 | 756,430 | -0.05(-1.04%) |
Mar 27, 2017 | 4.750 | 4.900 | 4.750 | 4.800 | 805,257 | +0.00(+0.00%) |
Mar 24, 2017 | 4.850 | 4.900 | 4.750 | 4.800 | 648,189 | -0.05(-1.03%) |
Mar 23, 2017 | 4.800 | 4.900 | 4.750 | 4.850 | 1,659,876 | +0.05(+1.04%) |
Mar 22, 2017 | 4.800 | 4.850 | 4.700 | 4.800 | 1,224,916 | +0.05(+1.05%) |
Mar 21, 2017 | 4.900 | 4.950 | 4.725 | 4.750 | 840,773 | -0.10(-2.06%) |
Mar 20, 2017 | 5.050 | 5.100 | 4.850 | 4.850 | 882,492 | -0.20(-3.96%) |
Mar 17, 2017 | 4.950 | 5.062 | 4.950 | 5.050 | 1,690,595 | +0.05(+1.00%) |
Mar 16, 2017 | 5.050 | 5.100 | 5.000 | 5.000 | 355,040 | +0.00(+0.00%) |
Mar 15, 2017 | 5.000 | 5.050 | 4.950 | 5.000 | 943,341 | +0.00(+0.00%) |
Mar 14, 2017 | 4.950 | 5.045 | 4.875 | 5.000 | 495,351 | +0.05(+1.01%) |
Mar 13, 2017 | 4.950 | 5.075 | 4.950 | 4.950 | 480,071 | -0.05(-1.00%) |
Mar 10, 2017 | 5.100 | 5.175 | 4.925 | 5.000 | 798,702 | -0.15(-2.91%) |
Mar 09, 2017 | 5.200 | 5.225 | 5.050 | 5.150 | 827,676 | +0.00(+0.00%) |
Mar 08, 2017 | 5.300 | 5.300 | 5.150 | 5.150 | 385,679 | -0.10(-1.90%) |
Mar 07, 2017 | 5.250 | 5.350 | 5.200 | 5.250 | 373,160 | +0.00(+0.00%) |
Mar 06, 2017 | 5.400 | 5.450 | 5.250 | 5.250 | 810,422 | -0.20(-3.67%) |
Mar 03, 2017 | 5.400 | 5.500 | 5.200 | 5.450 | 1,005,312 | +0.10(+1.87%) |
Mar 02, 2017 | 5.350 | 5.500 | 5.300 | 5.350 | 1,775,069 | +0.00(+0.00%) |
Mar 01, 2017 | 5.150 | 5.450 | 5.150 | 5.350 | 2,031,211 | +0.20(+3.88%) |
Feb 28, 2017 | 5.400 | 5.425 | 5.100 | 5.150 | 759,147 | -0.25(-4.63%) |
Feb 27, 2017 | 5.400 | 5.500 | 5.350 | 5.400 | 595,429 | -0.05(-0.92%) |
Feb 24, 2017 | 5.400 | 5.450 | 5.350 | 5.450 | 514,423 | +0.03(+0.46%) |
Feb 23, 2017 | 5.500 | 5.500 | 5.300 | 5.425 | 657,844 | +0.00(+0.00%) |
Feb 22, 2017 | 5.500 | 5.550 | 5.400 | 5.425 | 441,478 | -0.08(-1.36%) |
Feb 21, 2017 | 5.600 | 5.650 | 5.450 | 5.500 | 367,514 | -0.05(-0.90%) |
Feb 17, 2017 | 5.550 | 5.550 | 5.550 | 0 | +0.10(+1.83%) | |
Feb 16, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 666,885 | -0.05(-0.91%) |
Feb 15, 2017 | 5.400 | 5.550 | 5.350 | 5.500 | 643,667 | +0.05(+0.92%) |
Feb 14, 2017 | 5.400 | 5.525 | 5.350 | 5.450 | 747,205 | +0.05(+0.93%) |
Feb 13, 2017 | 5.600 | 5.650 | 5.400 | 5.400 | 443,462 | -0.20(-3.57%) |
Feb 10, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 289,715 | +0.00(+0.00%) |
Feb 09, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 520,380 | +0.00(+0.00%) |
Feb 08, 2017 | 5.700 | 5.700 | 5.450 | 5.600 | 630,085 | -0.10(-1.75%) |
Feb 07, 2017 | 5.750 | 5.750 | 5.600 | 5.700 | 369,344 | -0.10(-1.72%) |
Feb 06, 2017 | 5.700 | 5.950 | 5.600 | 5.800 | 1,648,831 | +0.20(+3.57%) |
Feb 03, 2017 | 5.550 | 5.600 | 5.475 | 5.600 | 653,471 | +0.10(+1.82%) |
Feb 02, 2017 | 5.600 | 5.600 | 5.350 | 5.500 | 847,123 | -0.10(-1.79%) |
Feb 01, 2017 | 5.400 | 6.000 | 5.250 | 5.600 | 1,883,055 | -0.15(-2.61%) |
Jan 31, 2017 | 5.450 | 5.750 | 5.376 | 5.750 | 1,774,862 | +0.25(+4.55%) |
Jan 30, 2017 | 5.300 | 5.500 | 5.200 | 5.500 | 971,536 | +0.20(+3.77%) |
Jan 27, 2017 | 5.050 | 5.350 | 5.000 | 5.300 | 670,253 | +0.25(+4.95%) |
Jan 26, 2017 | 5.150 | 5.250 | 4.950 | 5.050 | 666,279 | -0.15(-2.88%) |
Jan 25, 2017 | 5.150 | 5.300 | 5.100 | 5.200 | 274,874 | +0.00(+0.00%) |
Jan 24, 2017 | 5.050 | 5.250 | 4.950 | 5.200 | 786,251 | +0.10(+1.96%) |
Jan 23, 2017 | 5.150 | 5.250 | 5.100 | 5.100 | 262,383 | -0.10(-1.92%) |
Jan 20, 2017 | 5.350 | 5.350 | 5.150 | 5.200 | 523,144 | -0.10(-1.89%) |
Jan 19, 2017 | 5.350 | 5.350 | 5.250 | 5.300 | 417,591 | -0.05(-0.93%) |
Jan 18, 2017 | 5.300 | 5.350 | 5.150 | 5.350 | 425,381 | +0.10(+1.90%) |
Jan 17, 2017 | 5.400 | 5.400 | 5.200 | 5.250 | 407,952 | -0.15(-2.78%) |
Jan 13, 2017 | 5.400 | 5.400 | 5.400 | 0 | +0.10(+1.89%) | |
Jan 12, 2017 | 5.300 | 5.300 | 5.125 | 5.300 | 571,367 | +0.00(+0.00%) |
Jan 11, 2017 | 5.100 | 5.300 | 5.000 | 5.300 | 947,204 | +0.25(+4.95%) |
Jan 10, 2017 | 4.950 | 5.100 | 4.700 | 5.050 | 924,958 | +0.05(+1.00%) |
Jan 09, 2017 | 4.950 | 5.050 | 4.900 | 5.000 | 706,628 | +0.05(+1.01%) |
Jan 06, 2017 | 4.850 | 5.000 | 4.800 | 4.950 | 644,171 | +0.05(+1.02%) |
Jan 05, 2017 | 4.750 | 4.900 | 4.700 | 4.900 | 1,216,187 | +0.15(+3.16%) |
Jan 04, 2017 | 4.700 | 4.800 | 4.650 | 4.750 | 650,040 | +0.05(+1.06%) |
Jan 03, 2017 | 4.650 | 4.700 | 4.550 | 4.700 | 401,356 | +0.10(+2.17%) |
Dec 30, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.10(-2.13%) | |
Dec 29, 2016 | 4.600 | 4.750 | 4.550 | 4.700 | 358,650 | +0.10(+2.17%) |
Dec 28, 2016 | 4.600 | 4.700 | 4.550 | 4.600 | 614,692 | +0.00(+0.00%) |
Dec 27, 2016 | 4.600 | 4.700 | 4.450 | 4.600 | 659,537 | +0.00(+0.00%) |
Dec 23, 2016 | 4.600 | 4.600 | 4.600 | 0 | -0.15(-3.16%) | |
Dec 22, 2016 | 4.800 | 4.900 | 4.650 | 4.750 | 1,477,562 | +0.00(+0.00%) |
Dec 21, 2016 | 4.600 | 4.800 | 4.500 | 4.750 | 1,269,567 | +0.10(+2.15%) |
Dec 20, 2016 | 4.900 | 4.900 | 4.600 | 4.650 | 1,250,014 | -0.20(-4.12%) |
Dec 19, 2016 | 5.000 | 5.050 | 4.800 | 4.850 | 774,663 | -0.20(-3.96%) |
Dec 16, 2016 | 5.000 | 5.050 | 4.950 | 5.050 | 775,720 | +0.05(+1.00%) |
Dec 15, 2016 | 4.850 | 5.000 | 4.845 | 5.000 | 491,892 | +0.10(+2.04%) |
Dec 14, 2016 | 4.900 | 5.050 | 4.850 | 4.900 | 654,676 | -0.25(-4.85%) |
Dec 13, 2016 | 5.250 | 5.250 | 5.100 | 5.150 | 294,693 | -0.05(-0.96%) |
Dec 12, 2016 | 5.250 | 5.300 | 5.050 | 5.200 | 460,948 | -0.05(-0.95%) |
Dec 09, 2016 | 5.250 | 5.300 | 5.200 | 5.250 | 365,357 | +0.05(+0.96%) |
Dec 08, 2016 | 5.050 | 5.250 | 5.000 | 5.200 | 398,282 | +0.15(+2.97%) |
Dec 07, 2016 | 5.000 | 5.200 | 5.000 | 5.050 | 271,612 | +0.00(+0.00%) |
Dec 06, 2016 | 5.000 | 5.100 | 4.950 | 5.050 | 276,133 | +0.10(+2.02%) |
Dec 05, 2016 | 5.000 | 5.050 | 4.900 | 4.950 | 291,514 | +0.00(+0.00%) |
Dec 02, 2016 | 4.900 | 5.150 | 4.900 | 4.950 | 736,223 | +0.00(+0.00%) |
Dec 01, 2016 | 4.850 | 5.150 | 4.800 | 4.950 | 925,944 | -0.10(-1.98%) |
Nov 30, 2016 | 5.200 | 5.200 | 5.000 | 5.050 | 456,147 | -0.10(-1.94%) |
Nov 29, 2016 | 5.200 | 5.200 | 5.100 | 5.150 | 272,573 | +0.00(+0.00%) |
Nov 28, 2016 | 5.200 | 5.250 | 5.100 | 5.150 | 496,651 | -0.15(-2.83%) |
Nov 25, 2016 | 5.200 | 5.300 | 5.150 | 5.300 | 220,845 | +0.05(+0.95%) |
Nov 23, 2016 | 5.250 | 5.250 | 5.250 | 0 | +0.05(+0.96%) | |
Nov 22, 2016 | 5.200 | 5.250 | 5.100 | 5.200 | 399,679 | -0.10(-1.89%) |
Nov 21, 2016 | 5.300 | 5.300 | 5.100 | 5.300 | 364,563 | +0.00(+0.00%) |
Nov 18, 2016 | 5.250 | 5.300 | 5.100 | 5.300 | 424,876 | +0.05(+0.95%) |
Nov 17, 2016 | 5.300 | 5.350 | 5.150 | 5.250 | 479,578 | +0.00(+0.00%) |
Nov 16, 2016 | 5.300 | 5.300 | 5.150 | 5.250 | 392,641 | -0.15(-2.78%) |
Nov 15, 2016 | 5.000 | 5.400 | 5.000 | 5.400 | 700,017 | +0.40(+8.00%) |
Nov 14, 2016 | 5.350 | 5.350 | 5.000 | 5.000 | 537,775 | -0.35(-6.54%) |
Nov 11, 2016 | 5.050 | 5.350 | 4.950 | 5.350 | 883,230 | +0.30(+5.94%) |
Nov 10, 2016 | 4.650 | 5.100 | 4.550 | 5.050 | 895,761 | +0.40(+8.60%) |
Nov 09, 2016 | 4.750 | 4.900 | 4.550 | 4.650 | 896,480 | -0.10(-2.11%) |
Nov 08, 2016 | 4.750 | 4.800 | 4.700 | 4.750 | 264,963 | -0.05(-1.04%) |
Nov 07, 2016 | 4.800 | 4.850 | 4.725 | 4.800 | 365,464 | +0.05(+1.05%) |
Nov 04, 2016 | 4.750 | 4.800 | 4.700 | 4.750 | 522,755 | +0.00(+0.00%) |
Nov 03, 2016 | 4.900 | 4.950 | 4.700 | 4.750 | 562,555 | -0.20(-4.04%) |
Nov 02, 2016 | 4.850 | 5.075 | 4.850 | 4.950 | 771,883 | +0.05(+1.02%) |
Nov 01, 2016 | 4.850 | 5.000 | 4.800 | 4.900 | 873,078 | +0.00(+0.00%) |
Oct 31, 2016 | 5.000 | 5.200 | 4.900 | 4.900 | 810,930 | -0.10(-2.00%) |
Oct 28, 2016 | 5.200 | 5.300 | 5.000 | 5.000 | 1,517,299 | -0.40(-7.41%) |
Oct 27, 2016 | 5.250 | 5.450 | 5.200 | 5.400 | 564,674 | +0.10(+1.89%) |
Oct 26, 2016 | 5.350 | 5.350 | 5.200 | 5.300 | 532,293 | -0.05(-0.93%) |
Oct 25, 2016 | 5.500 | 5.550 | 5.350 | 5.350 | 337,423 | -0.20(-3.60%) |
Oct 24, 2016 | 5.350 | 5.550 | 5.300 | 5.550 | 415,369 | +0.20(+3.74%) |
Oct 21, 2016 | 5.550 | 5.650 | 5.350 | 5.350 | 397,282 | -0.30(-5.31%) |
Oct 20, 2016 | 5.500 | 5.700 | 5.450 | 5.650 | 1,443,293 | +0.15(+2.73%) |
Oct 19, 2016 | 5.600 | 5.606 | 5.450 | 5.500 | 335,238 | -0.15(-2.65%) |
Oct 18, 2016 | 5.600 | 5.700 | 5.450 | 5.650 | 476,059 | +0.05(+0.89%) |
Oct 17, 2016 | 5.500 | 5.650 | 5.350 | 5.600 | 335,636 | +0.07(+1.27%) |
Oct 14, 2016 | 5.670 | 5.760 | 5.530 | 5.530 | 287,650 | -0.14(-2.47%) |
Oct 13, 2016 | 5.760 | 5.860 | 5.625 | 5.670 | 354,043 | -0.13(-2.24%) |
Oct 12, 2016 | 5.700 | 5.840 | 5.670 | 5.800 | 418,194 | +0.13(+2.29%) |
Oct 11, 2016 | 5.910 | 5.970 | 5.610 | 5.670 | 399,886 | -0.24(-4.06%) |
Oct 10, 2016 | 5.900 | 6.050 | 5.900 | 5.910 | 224,822 | +0.04(+0.68%) |
Oct 07, 2016 | 5.890 | 5.970 | 5.820 | 5.870 | 221,988 | -0.03(-0.51%) |
Oct 06, 2016 | 5.970 | 5.970 | 5.860 | 5.900 | 282,565 | -0.04(-0.67%) |
Oct 05, 2016 | 5.890 | 6.020 | 5.840 | 5.940 | 719,929 | +0.05(+0.85%) |
Oct 04, 2016 | 6.010 | 6.150 | 5.865 | 5.890 | 1,085,612 | -0.09(-1.51%) |
Oct 03, 2016 | 6.240 | 6.255 | 5.860 | 5.980 | 1,149,460 | -0.39(-6.12%) |
Sep 30, 2016 | 6.290 | 6.390 | 6.120 | 6.370 | 993,102 | +0.14(+2.25%) |
Sep 29, 2016 | 6.120 | 6.260 | 6.120 | 6.230 | 1,106,797 | +0.07(+1.14%) |
Sep 28, 2016 | 5.900 | 6.185 | 5.840 | 6.160 | 1,681,143 | +0.32(+5.48%) |
Sep 27, 2016 | 5.580 | 5.850 | 5.510 | 5.840 | 522,933 | +0.31(+5.61%) |
Sep 26, 2016 | 5.640 | 5.640 | 5.520 | 5.530 | 294,049 | -0.13(-2.30%) |
Sep 23, 2016 | 5.850 | 5.850 | 5.630 | 5.660 | 453,946 | -0.18(-3.08%) |
Sep 22, 2016 | 5.830 | 5.920 | 5.770 | 5.840 | 1,423,806 | +0.04(+0.69%) |
Sep 21, 2016 | 5.700 | 5.810 | 5.660 | 5.800 | 569,028 | +0.12(+2.11%) |
Sep 20, 2016 | 5.590 | 5.700 | 5.560 | 5.680 | 447,026 | +0.09(+1.61%) |
Sep 19, 2016 | 5.480 | 5.600 | 5.370 | 5.590 | 396,112 | +0.14(+2.57%) |
Sep 16, 2016 | 5.450 | 5.545 | 5.400 | 5.450 | 1,799,801 | -0.01(-0.18%) |
Sep 15, 2016 | 5.490 | 5.495 | 5.430 | 5.460 | 530,101 | -0.02(-0.36%) |
Sep 14, 2016 | 5.490 | 5.540 | 5.450 | 5.480 | 528,053 | +0.04(+0.74%) |
Sep 13, 2016 | 5.610 | 5.680 | 5.400 | 5.440 | 685,470 | -0.06(-1.09%) |
Sep 12, 2016 | 5.350 | 5.500 | 5.335 | 5.500 | 399,161 | +0.15(+2.80%) |
Sep 09, 2016 | 5.480 | 5.530 | 5.350 | 5.350 | 414,320 | -0.20(-3.60%) |
Sep 08, 2016 | 5.560 | 5.630 | 5.500 | 5.550 | 383,696 | -0.01(-0.18%) |
Sep 07, 2016 | 5.580 | 5.700 | 5.530 | 5.560 | 663,380 | +0.01(+0.18%) |
Sep 06, 2016 | 5.400 | 5.560 | 5.330 | 5.550 | 517,523 | +0.13(+2.40%) |
Sep 02, 2016 | 5.370 | 5.420 | 5.420 | 5.420 | 890,400 | +0.12(+2.26%) |
Sep 01, 2016 | 5.310 | 5.360 | 5.254 | 5.300 | 584,890 | -0.03(-0.56%) |
Aug 31, 2016 | 5.570 | 5.570 | 5.260 | 5.330 | 928,957 | -0.03(-0.56%) |
Aug 30, 2016 | 5.390 | 5.560 | 5.360 | 5.360 | 619,587 | -0.12(-2.19%) |
Aug 29, 2016 | 5.370 | 5.480 | 5.220 | 5.480 | 417,607 | +0.10(+1.86%) |
Aug 26, 2016 | 5.320 | 5.420 | 5.315 | 5.380 | 481,577 | +0.05(+0.94%) |
Aug 25, 2016 | 5.240 | 5.340 | 5.220 | 5.330 | 385,950 | +0.09(+1.72%) |
Aug 24, 2016 | 5.300 | 5.320 | 5.200 | 5.240 | 515,036 | -0.10(-1.87%) |
Aug 23, 2016 | 5.330 | 5.410 | 5.320 | 5.340 | 466,465 | +0.03(+0.56%) |
Aug 22, 2016 | 5.250 | 5.400 | 5.210 | 5.310 | 682,879 | +0.00(+0.00%) |
Aug 19, 2016 | 5.000 | 5.320 | 5.000 | 5.310 | 1,828,913 | +0.31(+6.20%) |
Aug 18, 2016 | 4.950 | 5.255 | 4.920 | 5.000 | 2,963,587 | -0.75(-13.04%) |
Aug 17, 2016 | 5.550 | 5.770 | 5.490 | 5.750 | 1,043,213 | +0.27(+4.93%) |
Aug 16, 2016 | 5.500 | 5.570 | 5.439 | 5.480 | 357,206 | -0.03(-0.54%) |
Aug 15, 2016 | 5.430 | 5.590 | 5.430 | 5.510 | 381,324 | +0.06(+1.10%) |
Aug 12, 2016 | 5.430 | 5.500 | 5.380 | 5.450 | 208,422 | -0.01(-0.18%) |
Aug 11, 2016 | 5.390 | 5.470 | 5.370 | 5.460 | 246,400 | +0.07(+1.30%) |
Aug 10, 2016 | 5.450 | 5.490 | 5.305 | 5.390 | 324,183 | -0.06(-1.10%) |
Aug 09, 2016 | 5.420 | 5.550 | 5.400 | 5.450 | 563,621 | +0.00(+0.00%) |
Aug 08, 2016 | 5.520 | 5.550 | 5.400 | 5.450 | 472,143 | -0.06(-1.09%) |
Aug 05, 2016 | 5.650 | 5.650 | 5.490 | 5.510 | 665,855 | -0.11(-1.96%) |
Aug 04, 2016 | 5.500 | 5.630 | 5.460 | 5.620 | 423,303 | +0.12(+2.18%) |
Aug 03, 2016 | 5.460 | 5.510 | 5.430 | 5.500 | 185,474 | +0.03(+0.55%) |
Aug 02, 2016 | 5.450 | 5.550 | 5.390 | 5.470 | 496,034 | +0.02(+0.37%) |