Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 4.900 | 5.000 | 4.830 | 5.000 | 22,660 | +0.03(+0.56%) |
Apr 27, 2017 | 4.972 | 4.972 | 4.972 | 4.972 | 399 | -0.03(-0.56%) |
Apr 26, 2017 | 5.350 | 5.350 | 4.940 | 5.000 | 13,707 | +0.07(+1.42%) |
Apr 25, 2017 | 4.800 | 5.445 | 4.800 | 4.930 | 30,996 | +0.13(+2.71%) |
Apr 24, 2017 | 4.750 | 4.840 | 4.590 | 4.800 | 11,979 | +0.03(+0.63%) |
Apr 21, 2017 | 4.830 | 4.830 | 4.710 | 4.770 | 12,618 | +0.00(+0.00%) |
Apr 20, 2017 | 4.630 | 4.780 | 4.550 | 4.770 | 12,605 | +0.12(+2.56%) |
Apr 19, 2017 | 4.786 | 4.786 | 4.651 | 4.651 | 1,596 | -0.12(-2.49%) |
Apr 18, 2017 | 4.770 | 4.770 | 4.770 | 4.770 | 103 | -0.08(-1.65%) |
Apr 17, 2017 | 4.870 | 4.920 | 4.730 | 4.850 | 25,981 | -0.02(-0.41%) |
Apr 13, 2017 | 4.851 | 4.950 | 4.851 | 4.870 | 7,793 | -0.10(-2.04%) |
Apr 12, 2017 | 5.060 | 5.060 | 4.870 | 4.972 | 4,199 | -0.09(-1.75%) |
Apr 11, 2017 | 5.050 | 5.125 | 4.905 | 5.060 | 21,855 | +0.22(+4.55%) |
Apr 10, 2017 | 5.710 | 5.710 | 4.780 | 4.840 | 66,121 | -0.78(-13.88%) |
Apr 07, 2017 | 5.640 | 5.690 | 5.620 | 5.620 | 2,373 | -0.03(-0.53%) |
Apr 06, 2017 | 5.800 | 5.800 | 5.650 | 5.650 | 4,052 | -0.09(-1.57%) |
Apr 05, 2017 | 5.910 | 5.910 | 5.710 | 5.740 | 24,131 | -0.10(-1.71%) |
Apr 04, 2017 | 5.850 | 5.960 | 5.450 | 5.840 | 33,597 | -0.01(-0.17%) |
Apr 03, 2017 | 5.270 | 6.360 | 5.095 | 5.850 | 63,727 | +0.45(+8.33%) |
Mar 31, 2017 | 5.440 | 5.440 | 5.350 | 5.400 | 1,796 | +0.00(+0.00%) |
Mar 30, 2017 | 5.380 | 5.420 | 5.290 | 5.400 | 5,475 | +0.14(+2.66%) |
Mar 29, 2017 | 5.380 | 5.380 | 5.251 | 5.260 | 6,610 | +0.00(+0.00%) |
Mar 28, 2017 | 5.400 | 5.430 | 5.180 | 5.260 | 20,236 | +0.01(+0.19%) |
Mar 27, 2017 | 5.280 | 5.360 | 5.250 | 5.250 | 7,265 | -0.05(-0.94%) |
Mar 24, 2017 | 5.300 | 5.400 | 5.210 | 5.300 | 14,386 | +0.02(+0.38%) |
Mar 23, 2017 | 5.250 | 5.350 | 5.150 | 5.280 | 19,383 | -0.12(-2.22%) |
Mar 22, 2017 | 5.210 | 5.400 | 5.065 | 5.400 | 21,375 | +0.19(+3.65%) |
Mar 21, 2017 | 5.170 | 5.510 | 5.110 | 5.210 | 13,623 | +0.06(+1.17%) |
Mar 20, 2017 | 5.100 | 5.200 | 5.090 | 5.150 | 16,652 | +0.06(+1.18%) |
Mar 17, 2017 | 5.070 | 5.100 | 5.030 | 5.090 | 8,074 | +0.00(+0.00%) |
Mar 16, 2017 | 5.090 | 5.100 | 5.065 | 5.090 | 8,777 | +0.00(+0.00%) |
Mar 15, 2017 | 5.100 | 5.151 | 5.038 | 5.090 | 40,771 | +0.01(+0.20%) |
Mar 14, 2017 | 4.950 | 5.090 | 4.920 | 5.080 | 7,655 | +0.17(+3.46%) |
Mar 13, 2017 | 5.160 | 5.220 | 4.870 | 4.910 | 81,104 | -0.10(-2.00%) |
Mar 10, 2017 | 4.950 | 5.200 | 4.790 | 5.010 | 39,847 | +0.04(+0.80%) |
Mar 09, 2017 | 5.023 | 5.030 | 4.970 | 4.970 | 1,803 | -0.03(-0.60%) |
Mar 08, 2017 | 5.250 | 5.250 | 4.610 | 5.000 | 39,922 | -0.21(-4.03%) |
Mar 07, 2017 | 5.400 | 5.800 | 5.000 | 5.210 | 76,269 | -0.19(-3.52%) |
Mar 06, 2017 | 5.180 | 5.970 | 5.140 | 5.400 | 26,493 | +0.28(+5.45%) |
Mar 03, 2017 | 5.040 | 5.180 | 5.040 | 5.121 | 7,746 | +0.04(+0.80%) |
Mar 02, 2017 | 5.370 | 5.388 | 5.080 | 5.080 | 8,682 | -0.14(-2.68%) |
Mar 01, 2017 | 5.566 | 5.566 | 5.200 | 5.220 | 5,891 | -0.33(-5.95%) |
Feb 28, 2017 | 5.560 | 5.650 | 5.550 | 5.550 | 2,765 | -0.09(-1.60%) |
Feb 27, 2017 | 5.650 | 5.650 | 5.568 | 5.640 | 4,494 | +0.01(+0.18%) |
Feb 24, 2017 | 5.370 | 5.630 | 5.370 | 5.630 | 988 | +0.20(+3.68%) |
Feb 23, 2017 | 5.320 | 5.440 | 5.210 | 5.430 | 4,888 | +0.16(+3.04%) |
Feb 22, 2017 | 5.390 | 5.390 | 5.116 | 5.270 | 18,479 | -0.08(-1.50%) |
Feb 21, 2017 | 5.020 | 5.370 | 5.020 | 5.350 | 17,734 | -0.02(-0.37%) |
Feb 17, 2017 | 5.370 | 5.370 | 5.370 | 0 | +0.07(+1.32%) | |
Feb 16, 2017 | 5.300 | 5.400 | 5.086 | 5.300 | 27,584 | -0.01(-0.19%) |
Feb 15, 2017 | 5.510 | 5.510 | 5.150 | 5.310 | 14,158 | -0.10(-1.85%) |
Feb 14, 2017 | 5.620 | 5.640 | 5.378 | 5.410 | 6,464 | -0.21(-3.74%) |
Feb 13, 2017 | 5.650 | 5.850 | 5.600 | 5.620 | 1,831 | -0.08(-1.40%) |
Feb 10, 2017 | 5.660 | 5.930 | 5.482 | 5.700 | 9,326 | +0.00(+0.00%) |
Feb 09, 2017 | 5.970 | 5.970 | 5.530 | 5.700 | 9,917 | -0.24(-4.04%) |
Feb 08, 2017 | 5.900 | 5.950 | 5.900 | 5.940 | 792 | -0.01(-0.17%) |
Feb 07, 2017 | 5.410 | 5.980 | 5.410 | 5.950 | 7,950 | +0.44(+7.99%) |
Feb 06, 2017 | 5.810 | 5.810 | 5.040 | 5.510 | 9,750 | -0.29(-5.00%) |
Feb 03, 2017 | 6.020 | 6.079 | 5.800 | 5.800 | 3,326 | -0.20(-3.33%) |
Feb 02, 2017 | 6.000 | 6.039 | 5.990 | 6.000 | 1,647 | +0.01(+0.17%) |
Feb 01, 2017 | 6.040 | 6.040 | 5.845 | 5.990 | 6,055 | -0.08(-1.32%) |
Jan 31, 2017 | 5.900 | 6.109 | 5.530 | 6.070 | 16,858 | +0.07(+1.17%) |
Jan 30, 2017 | 6.120 | 6.120 | 5.950 | 6.000 | 4,152 | -0.16(-2.60%) |
Jan 27, 2017 | 6.090 | 6.160 | 6.030 | 6.160 | 3,031 | -0.02(-0.32%) |
Jan 26, 2017 | 6.170 | 6.180 | 6.170 | 6.180 | 1,901 | -0.18(-2.83%) |
Jan 25, 2017 | 6.240 | 6.360 | 6.000 | 6.360 | 2,662 | -0.07(-1.09%) |
Jan 24, 2017 | 6.070 | 6.430 | 6.060 | 6.430 | 5,170 | +0.25(+4.05%) |
Jan 23, 2017 | 6.320 | 6.460 | 6.100 | 6.180 | 2,848 | -0.17(-2.68%) |
Jan 20, 2017 | 6.480 | 6.480 | 6.350 | 6.350 | 777 | -0.14(-2.15%) |
Jan 19, 2017 | 6.707 | 6.717 | 6.275 | 6.490 | 10,456 | -0.21(-3.13%) |
Jan 18, 2017 | 6.570 | 6.700 | 6.080 | 6.700 | 5,409 | +0.15(+2.29%) |
Jan 17, 2017 | 6.500 | 6.550 | 6.451 | 6.550 | 9,883 | +0.01(+0.23%) |
Jan 13, 2017 | 6.535 | 6.535 | 6.535 | 0 | +0.25(+4.06%) | |
Jan 12, 2017 | 6.430 | 6.430 | 6.212 | 6.280 | 3,100 | -0.23(-3.53%) |
Jan 11, 2017 | 6.560 | 6.560 | 6.510 | 6.510 | 2,691 | +0.04(+0.58%) |
Jan 10, 2017 | 6.470 | 6.478 | 6.443 | 6.473 | 3,936 | +0.04(+0.66%) |
Jan 09, 2017 | 6.200 | 6.604 | 6.200 | 6.430 | 17,407 | +0.29(+4.72%) |
Jan 06, 2017 | 6.140 | 6.140 | 6.140 | 6.140 | 359 | +0.15(+2.50%) |
Jan 05, 2017 | 5.880 | 6.110 | 5.880 | 5.990 | 4,468 | +0.03(+0.50%) |
Jan 04, 2017 | 5.850 | 6.190 | 5.850 | 5.960 | 13,184 | +0.17(+2.94%) |
Jan 03, 2017 | 5.850 | 5.850 | 5.670 | 5.790 | 14,914 | -0.15(-2.53%) |
Dec 30, 2016 | 5.940 | 5.940 | 5.940 | 0 | -0.09(-1.49%) | |
Dec 29, 2016 | 6.050 | 6.370 | 5.970 | 6.030 | 4,117 | -0.02(-0.33%) |
Dec 28, 2016 | 6.500 | 6.500 | 6.050 | 6.050 | 5,499 | -0.45(-6.92%) |
Dec 27, 2016 | 6.410 | 6.710 | 6.410 | 6.500 | 19,284 | +0.09(+1.40%) |
Dec 23, 2016 | 6.410 | 6.410 | 6.410 | 0 | -0.11(-1.69%) | |
Dec 22, 2016 | 6.570 | 6.710 | 6.460 | 6.520 | 1,460 | -0.18(-2.69%) |
Dec 21, 2016 | 6.612 | 6.720 | 6.420 | 6.700 | 19,103 | +0.02(+0.30%) |
Dec 20, 2016 | 6.470 | 6.680 | 6.410 | 6.680 | 3,698 | +0.21(+3.33%) |
Dec 19, 2016 | 6.340 | 6.510 | 6.310 | 6.465 | 11,698 | +0.08(+1.33%) |
Dec 16, 2016 | 6.120 | 6.390 | 6.120 | 6.380 | 15,699 | +0.15(+2.41%) |
Dec 15, 2016 | 6.290 | 6.590 | 6.130 | 6.230 | 11,918 | -0.18(-2.81%) |
Dec 14, 2016 | 6.120 | 6.720 | 6.120 | 6.410 | 7,330 | +0.27(+4.40%) |
Dec 13, 2016 | 6.200 | 6.339 | 6.140 | 6.140 | 16,645 | -0.11(-1.76%) |
Dec 12, 2016 | 6.870 | 6.870 | 6.150 | 6.250 | 20,590 | -0.47(-6.99%) |
Dec 09, 2016 | 6.830 | 6.990 | 6.560 | 6.720 | 27,655 | -0.07(-1.03%) |
Dec 08, 2016 | 7.250 | 7.380 | 6.370 | 6.790 | 39,045 | -0.32(-4.50%) |
Dec 07, 2016 | 6.800 | 7.227 | 6.760 | 7.110 | 18,904 | +0.18(+2.60%) |
Dec 06, 2016 | 6.627 | 6.970 | 6.560 | 6.930 | 33,792 | +0.37(+5.64%) |
Dec 05, 2016 | 6.550 | 6.750 | 6.380 | 6.560 | 25,525 | -0.09(-1.35%) |
Dec 02, 2016 | 6.501 | 6.740 | 6.501 | 6.650 | 31,675 | +0.24(+3.74%) |
Dec 01, 2016 | 6.240 | 6.960 | 6.240 | 6.410 | 64,152 | +0.17(+2.72%) |
Nov 30, 2016 | 5.690 | 6.250 | 5.640 | 6.240 | 41,028 | +0.72(+13.04%) |
Nov 29, 2016 | 5.370 | 5.640 | 5.304 | 5.520 | 8,245 | +0.03(+0.55%) |
Nov 28, 2016 | 5.580 | 5.610 | 5.440 | 5.490 | 10,799 | -0.06(-1.08%) |
Nov 25, 2016 | 5.550 | 5.550 | 5.550 | 5.550 | 214 | +0.00(+0.00%) |
Nov 23, 2016 | 5.550 | 5.550 | 5.550 | 0 | -0.01(-0.18%) | |
Nov 22, 2016 | 5.370 | 5.560 | 5.130 | 5.560 | 40,769 | +0.20(+3.73%) |
Nov 21, 2016 | 5.150 | 5.360 | 4.670 | 5.360 | 28,750 | +0.44(+8.94%) |
Nov 18, 2016 | 5.081 | 5.123 | 4.920 | 4.920 | 10,678 | +0.12(+2.50%) |
Nov 17, 2016 | 5.330 | 5.330 | 4.770 | 4.800 | 8,680 | -0.44(-8.40%) |
Nov 16, 2016 | 5.390 | 5.390 | 5.015 | 5.240 | 18,052 | -0.15(-2.80%) |
Nov 15, 2016 | 5.601 | 5.690 | 5.239 | 5.391 | 15,287 | -0.18(-3.21%) |
Nov 14, 2016 | 5.130 | 5.579 | 5.100 | 5.570 | 15,854 | +0.47(+9.22%) |
Nov 11, 2016 | 5.082 | 5.120 | 4.968 | 5.100 | 2,751 | +0.24(+4.94%) |
Nov 10, 2016 | 4.840 | 4.860 | 4.840 | 4.860 | 200 | -0.16(-3.13%) |
Nov 09, 2016 | 5.060 | 5.060 | 4.611 | 5.017 | 21,286 | -0.04(-0.85%) |
Nov 08, 2016 | 4.858 | 5.090 | 4.858 | 5.060 | 649 | -0.03(-0.59%) |
Nov 07, 2016 | 5.100 | 5.100 | 5.075 | 5.090 | 3,058 | +0.01(+0.20%) |
Nov 04, 2016 | 5.090 | 5.090 | 5.077 | 5.080 | 5,058 | -0.01(-0.20%) |
Nov 03, 2016 | 5.080 | 5.090 | 5.050 | 5.090 | 9,456 | +0.01(+0.20%) |
Nov 02, 2016 | 4.760 | 5.080 | 4.760 | 5.080 | 7,117 | +0.01(+0.20%) |
Nov 01, 2016 | 5.110 | 5.110 | 5.040 | 5.070 | 1,648 | -0.05(-0.98%) |
Oct 31, 2016 | 5.120 | 5.130 | 4.930 | 5.120 | 13,948 | +0.21(+4.28%) |
Oct 28, 2016 | 4.900 | 5.100 | 4.890 | 4.910 | 28,439 | +0.02(+0.41%) |
Oct 27, 2016 | 4.600 | 4.890 | 4.600 | 4.890 | 24,687 | +0.28(+6.07%) |
Oct 25, 2016 | 4.610 | 4.610 | 4.610 | 121 | -0.10(-2.12%) | |
Oct 24, 2016 | 4.600 | 4.720 | 4.600 | 4.710 | 8,003 | -0.01(-0.21%) |
Oct 21, 2016 | 4.610 | 4.755 | 4.600 | 4.720 | 2,846 | +0.07(+1.51%) |
Oct 19, 2016 | 4.730 | 4.650 | 4.650 | 4.650 | 23 | -0.08(-1.69%) |
Oct 18, 2016 | 4.720 | 4.890 | 4.600 | 4.730 | 13,375 | -0.02(-0.42%) |
Oct 17, 2016 | 4.690 | 4.750 | 4.690 | 4.750 | 4,411 | +0.02(+0.42%) |
Oct 14, 2016 | 4.662 | 4.800 | 4.662 | 4.730 | 7,415 | -0.07(-1.46%) |
Oct 13, 2016 | 4.800 | 4.810 | 4.800 | 4.800 | 950 | -0.01(-0.21%) |
Oct 11, 2016 | 4.870 | 4.810 | 4.810 | 4.810 | 82 | -0.08(-1.64%) |
Oct 10, 2016 | 4.630 | 4.890 | 4.610 | 4.890 | 6,718 | +0.15(+3.16%) |
Oct 07, 2016 | 4.790 | 4.790 | 4.550 | 4.740 | 9,876 | -0.14(-2.87%) |
Oct 06, 2016 | 4.750 | 4.898 | 4.650 | 4.880 | 4,383 | +0.08(+1.66%) |
Oct 05, 2016 | 4.800 | 4.810 | 4.740 | 4.800 | 2,035 | +0.04(+0.84%) |
Oct 04, 2016 | 4.530 | 4.760 | 4.530 | 4.760 | 5,208 | +0.29(+6.49%) |
Oct 03, 2016 | 4.545 | 4.770 | 4.470 | 4.470 | 9,049 | -0.22(-4.69%) |
Sep 30, 2016 | 4.490 | 4.720 | 4.340 | 4.690 | 10,008 | +0.14(+3.08%) |
Sep 29, 2016 | 4.350 | 4.840 | 4.332 | 4.550 | 30,022 | +0.16(+3.64%) |
Sep 28, 2016 | 4.420 | 4.550 | 4.320 | 4.390 | 8,623 | -0.08(-1.79%) |
Sep 27, 2016 | 4.430 | 4.490 | 4.320 | 4.470 | 25,323 | +0.06(+1.36%) |
Sep 26, 2016 | 4.469 | 4.500 | 4.410 | 4.410 | 2,004 | -0.09(-2.00%) |
Sep 23, 2016 | 4.590 | 4.590 | 4.460 | 4.500 | 5,351 | -0.03(-0.66%) |
Sep 22, 2016 | 4.670 | 4.670 | 4.520 | 4.530 | 6,097 | -0.11(-2.37%) |
Sep 21, 2016 | 4.620 | 4.700 | 4.620 | 4.640 | 2,956 | -0.03(-0.64%) |
Sep 20, 2016 | 4.690 | 4.740 | 4.510 | 4.670 | 5,400 | +0.03(+0.65%) |
Sep 19, 2016 | 4.710 | 4.710 | 4.630 | 4.640 | 8,049 | -0.05(-1.07%) |
Sep 16, 2016 | 4.470 | 4.790 | 4.380 | 4.690 | 67,719 | +0.22(+4.92%) |
Sep 15, 2016 | 4.440 | 4.471 | 4.440 | 4.470 | 1,836 | +0.05(+1.13%) |
Sep 14, 2016 | 4.520 | 4.570 | 4.380 | 4.420 | 11,585 | -0.12(-2.64%) |
Sep 13, 2016 | 4.620 | 4.640 | 4.520 | 4.540 | 4,529 | -0.08(-1.73%) |
Sep 12, 2016 | 4.660 | 4.660 | 4.610 | 4.620 | 1,543 | -0.08(-1.70%) |
Sep 09, 2016 | 4.900 | 4.940 | 4.590 | 4.700 | 9,282 | -0.13(-2.69%) |
Sep 08, 2016 | 4.652 | 5.020 | 4.501 | 4.830 | 46,338 | +0.18(+3.87%) |
Sep 07, 2016 | 4.620 | 4.780 | 4.620 | 4.650 | 7,128 | +0.02(+0.43%) |
Sep 06, 2016 | 4.740 | 4.800 | 4.620 | 4.630 | 10,739 | -0.13(-2.73%) |
Sep 02, 2016 | 4.770 | 4.760 | 4.760 | 4.760 | 3,100 | +0.01(+0.21%) |
Sep 01, 2016 | 4.755 | 4.778 | 4.710 | 4.750 | 3,605 | +0.03(+0.64%) |
Aug 31, 2016 | 4.770 | 4.770 | 4.710 | 4.720 | 5,115 | -0.08(-1.67%) |
Aug 30, 2016 | 4.720 | 4.800 | 4.720 | 4.800 | 13,147 | +0.07(+1.52%) |
Aug 29, 2016 | 4.790 | 4.800 | 4.728 | 4.728 | 4,726 | -0.06(-1.29%) |
Aug 26, 2016 | 4.760 | 4.796 | 4.710 | 4.790 | 7,890 | -0.02(-0.42%) |
Aug 25, 2016 | 4.810 | 4.820 | 4.810 | 4.810 | 1,744 | -0.06(-1.23%) |
Aug 24, 2016 | 4.950 | 4.950 | 4.870 | 4.870 | 1,188 | +0.04(+0.83%) |
Aug 23, 2016 | 5.000 | 5.130 | 4.830 | 4.830 | 64,709 | -0.13(-2.62%) |
Aug 22, 2016 | 4.870 | 5.010 | 4.650 | 4.960 | 50,509 | +0.15(+3.09%) |
Aug 19, 2016 | 4.800 | 4.840 | 4.780 | 4.811 | 3,049 | -0.03(-0.60%) |
Aug 18, 2016 | 4.710 | 4.840 | 4.590 | 4.840 | 4,579 | +0.12(+2.54%) |
Aug 17, 2016 | 4.890 | 4.890 | 4.630 | 4.720 | 23,299 | -0.31(-6.16%) |
Aug 16, 2016 | 5.140 | 5.140 | 4.980 | 5.030 | 51,792 | +0.06(+1.21%) |
Aug 15, 2016 | 4.870 | 5.020 | 4.870 | 4.970 | 30,479 | +0.04(+0.81%) |
Aug 12, 2016 | 4.950 | 5.070 | 4.910 | 4.930 | 20,266 | -0.02(-0.40%) |
Aug 11, 2016 | 5.130 | 5.140 | 4.910 | 4.950 | 18,938 | +0.07(+1.43%) |
Aug 10, 2016 | 4.950 | 5.120 | 4.870 | 4.880 | 22,125 | -0.12(-2.40%) |
Aug 09, 2016 | 5.050 | 5.180 | 5.000 | 5.000 | 15,833 | +0.00(+0.00%) |
Aug 08, 2016 | 4.990 | 5.140 | 4.964 | 5.000 | 13,926 | +0.05(+1.05%) |
Aug 05, 2016 | 5.040 | 5.040 | 4.925 | 4.948 | 16,845 | -0.04(-0.84%) |
Aug 04, 2016 | 5.120 | 5.250 | 4.967 | 4.990 | 31,890 | -0.05(-0.99%) |
Aug 03, 2016 | 4.939 | 5.100 | 4.900 | 5.040 | 14,365 | +0.07(+1.41%) |
Aug 02, 2016 | 4.990 | 5.010 | 4.862 | 4.970 | 8,264 | -0.14(-2.74%) |
Aug 01, 2016 | 5.030 | 5.120 | 5.020 | 5.110 | 10,958 | +0.09(+1.79%) |
Jul 29, 2016 | 5.100 | 5.100 | 5.013 | 5.020 | 2,936 | -0.04(-0.79%) |
Jul 28, 2016 | 5.050 | 5.189 | 5.030 | 5.060 | 9,885 | +0.01(+0.20%) |
Jul 27, 2016 | 5.080 | 5.144 | 4.961 | 5.050 | 7,196 | +0.09(+1.81%) |
Jul 26, 2016 | 4.960 | 5.012 | 4.940 | 4.960 | 16,936 | -0.06(-1.20%) |
Jul 25, 2016 | 5.050 | 5.450 | 4.950 | 5.020 | 29,846 | -0.54(-9.71%) |
Jul 22, 2016 | 5.500 | 5.560 | 5.190 | 5.560 | 4,108 | +0.06(+1.09%) |
Jul 21, 2016 | 5.500 | 5.567 | 5.500 | 5.500 | 5,660 | -0.10(-1.79%) |
Jul 20, 2016 | 5.580 | 5.600 | 5.541 | 5.600 | 3,574 | +0.07(+1.26%) |
Jul 19, 2016 | 5.533 | 5.600 | 5.518 | 5.530 | 1,955 | -0.04(-0.64%) |
Jul 18, 2016 | 5.589 | 5.600 | 5.510 | 5.566 | 8,512 | -0.03(-0.59%) |
Jul 15, 2016 | 5.580 | 5.720 | 5.580 | 5.599 | 5,769 | +0.02(+0.34%) |
Jul 14, 2016 | 5.590 | 5.696 | 5.550 | 5.580 | 11,593 | +0.06(+1.09%) |
Jul 13, 2016 | 5.500 | 5.554 | 5.370 | 5.520 | 7,156 | +0.02(+0.40%) |
Jul 12, 2016 | 5.400 | 5.662 | 5.400 | 5.498 | 23,709 | +0.12(+2.20%) |
Jul 11, 2016 | 5.290 | 5.400 | 5.220 | 5.380 | 18,686 | +0.14(+2.72%) |
Jul 08, 2016 | 5.280 | 5.280 | 5.280 | 5.238 | 23,440 | -0.04(-0.80%) |
Jul 07, 2016 | 4.860 | 5.280 | 4.860 | 5.280 | 19,049 | +0.52(+10.92%) |
Jul 05, 2016 | 4.760 | 4.780 | 4.750 | 4.760 | 820 | +0.05(+1.06%) |
Jul 01, 2016 | 4.960 | 4.710 | 4.710 | 4.710 | 13,200 | -0.34(-6.73%) |
Jun 30, 2016 | 5.040 | 5.149 | 5.040 | 5.050 | 16,439 | +0.01(+0.20%) |
Jun 29, 2016 | 4.950 | 5.040 | 4.940 | 5.040 | 19,137 | +0.10(+2.02%) |
Jun 28, 2016 | 4.773 | 4.990 | 4.702 | 4.940 | 5,386 | -0.05(-1.00%) |
Jun 27, 2016 | 5.000 | 5.000 | 4.976 | 4.990 | 2,134 | -0.01(-0.20%) |
Jun 24, 2016 | 4.870 | 5.000 | 4.870 | 5.000 | 14,716 | +0.23(+4.82%) |
Jun 23, 2016 | 4.610 | 4.900 | 4.570 | 4.770 | 5,743 | -0.02(-0.50%) |
Jun 22, 2016 | 4.410 | 4.800 | 4.410 | 4.794 | 10,287 | +0.18(+3.88%) |
Jun 21, 2016 | 4.615 | 4.615 | 4.615 | 4.615 | 351 | -0.10(-2.22%) |
Jun 20, 2016 | 4.715 | 4.740 | 4.660 | 4.720 | 2,831 | +0.07(+1.51%) |
Jun 17, 2016 | 4.410 | 4.650 | 4.410 | 4.650 | 4,735 | +0.25(+5.68%) |
Jun 16, 2016 | 4.460 | 4.790 | 4.320 | 4.400 | 2,807 | +0.10(+2.33%) |
Jun 15, 2016 | 4.566 | 4.720 | 4.300 | 4.300 | 1,288 | +0.06(+1.42%) |
Jun 14, 2016 | 4.380 | 4.400 | 4.240 | 4.240 | 1,703 | -0.01(-0.24%) |
Jun 13, 2016 | 4.400 | 4.540 | 4.230 | 4.250 | 3,142 | -0.08(-1.85%) |
Jun 10, 2016 | 4.290 | 4.429 | 4.290 | 4.330 | 2,237 | -0.18(-3.99%) |
Jun 09, 2016 | 4.318 | 4.664 | 4.318 | 4.510 | 1,675 | -0.19(-4.04%) |
Jun 08, 2016 | 4.860 | 4.980 | 4.610 | 4.700 | 11,158 | -0.17(-3.49%) |
Jun 07, 2016 | 4.990 | 5.049 | 4.860 | 4.870 | 8,590 | -0.21(-4.13%) |
Jun 06, 2016 | 4.840 | 5.320 | 4.747 | 5.080 | 42,238 | +0.24(+4.96%) |
Jun 03, 2016 | 4.445 | 4.840 | 4.390 | 4.840 | 16,742 | +0.31(+6.84%) |
Jun 02, 2016 | 4.360 | 4.740 | 4.330 | 4.530 | 13,189 | +0.28(+6.59%) |
Jun 01, 2016 | 4.160 | 4.380 | 4.040 | 4.250 | 11,286 | +0.05(+1.19%) |
May 31, 2016 | 4.260 | 4.260 | 3.880 | 4.200 | 10,137 | -0.18(-4.11%) |
May 27, 2016 | 4.120 | 4.380 | 4.380 | 4.380 | 4,100 | +0.15(+3.55%) |
May 26, 2016 | 4.140 | 4.230 | 4.090 | 4.230 | 4,492 | +0.11(+2.67%) |
May 25, 2016 | 3.990 | 4.120 | 3.990 | 4.120 | 601 | +0.12(+3.00%) |
May 24, 2016 | 4.098 | 4.109 | 3.990 | 4.000 | 5,425 | -0.12(-2.91%) |
May 23, 2016 | 4.190 | 4.190 | 4.000 | 4.120 | 3,886 | -0.11(-2.60%) |
May 20, 2016 | 4.270 | 4.300 | 4.202 | 4.230 | 2,964 | -0.15(-3.47%) |
May 18, 2016 | 4.410 | 4.382 | 4.382 | 4.382 | 83 | +0.09(+2.14%) |
May 17, 2016 | 4.530 | 4.530 | 4.255 | 4.290 | 4,747 | -0.21(-4.67%) |
May 16, 2016 | 4.518 | 4.550 | 4.353 | 4.500 | 8,649 | +0.00(+0.00%) |
May 13, 2016 | 4.493 | 4.500 | 4.480 | 4.500 | 6,669 | +0.07(+1.58%) |
May 12, 2016 | 4.430 | 4.500 | 4.427 | 4.430 | 5,139 | -0.05(-1.12%) |
May 11, 2016 | 4.600 | 4.600 | 4.260 | 4.480 | 8,337 | -0.14(-3.01%) |
May 10, 2016 | 4.500 | 4.630 | 4.490 | 4.619 | 3,502 | -0.00(-0.02%) |
May 09, 2016 | 4.530 | 4.650 | 4.510 | 4.620 | 15,583 | -0.10(-2.12%) |
May 06, 2016 | 4.520 | 4.740 | 4.520 | 4.720 | 4,769 | +0.11(+2.39%) |
May 05, 2016 | 4.770 | 4.770 | 4.572 | 4.610 | 19,172 | -0.14(-2.95%) |
May 04, 2016 | 4.370 | 4.840 | 4.360 | 4.750 | 29,019 | +0.44(+10.16%) |
May 03, 2016 | 4.000 | 4.490 | 4.000 | 4.312 | 61,659 | +0.33(+8.34%) |