Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 7.197 | 7.388 | 7.054 | 7.102 | 605,773 | -0.10(-1.32%) |
Apr 27, 2017 | 7.245 | 7.316 | 7.102 | 7.197 | 682,393 | -0.05(-0.66%) |
Apr 26, 2017 | 7.102 | 7.483 | 7.054 | 7.245 | 1,015,253 | +0.10(+1.33%) |
Apr 25, 2017 | 6.911 | 7.245 | 6.768 | 7.150 | 1,191,486 | -0.10(-1.32%) |
Apr 24, 2017 | 7.245 | 7.531 | 7.126 | 7.245 | 1,171,065 | +0.19(+2.70%) |
Apr 21, 2017 | 7.197 | 7.626 | 7.054 | 7.054 | 1,438,054 | -0.14(-1.99%) |
Apr 20, 2017 | 7.197 | 7.536 | 6.935 | 7.197 | 2,863,342 | -0.29(-3.82%) |
Apr 19, 2017 | 7.674 | 8.103 | 7.293 | 7.483 | 1,781,210 | -0.10(-1.26%) |
Apr 18, 2017 | 7.722 | 7.841 | 7.436 | 7.579 | 1,830,045 | -0.38(-4.79%) |
Apr 17, 2017 | 8.198 | 8.198 | 7.769 | 7.960 | 998,791 | -0.14(-1.76%) |
Apr 13, 2017 | 8.437 | 8.580 | 8.103 | 8.103 | 610,732 | -0.29(-3.41%) |
Apr 12, 2017 | 9.009 | 9.009 | 8.098 | 8.389 | 1,403,351 | -0.71(-7.85%) |
Apr 11, 2017 | 9.247 | 9.390 | 8.937 | 9.104 | 863,030 | -0.14(-1.55%) |
Apr 10, 2017 | 9.294 | 9.437 | 9.152 | 9.247 | 940,084 | +0.00(+0.00%) |
Apr 07, 2017 | 9.533 | 9.666 | 9.080 | 9.247 | 876,625 | -0.10(-1.02%) |
Apr 06, 2017 | 8.627 | 9.604 | 8.532 | 9.342 | 2,143,401 | +0.86(+10.11%) |
Apr 05, 2017 | 8.866 | 8.951 | 8.389 | 8.484 | 1,030,977 | -0.33(-3.78%) |
Apr 04, 2017 | 8.532 | 8.866 | 8.294 | 8.818 | 992,038 | +0.29(+3.35%) |
Apr 03, 2017 | 8.818 | 8.913 | 8.365 | 8.532 | 895,717 | -0.24(-2.72%) |
Mar 31, 2017 | 8.818 | 8.904 | 8.532 | 8.770 | 1,135,896 | -0.14(-1.60%) |
Mar 30, 2017 | 8.818 | 8.961 | 8.732 | 8.913 | 734,038 | +0.10(+1.08%) |
Mar 29, 2017 | 9.104 | 9.199 | 8.789 | 8.818 | 765,447 | -0.24(-2.63%) |
Mar 28, 2017 | 8.913 | 9.247 | 8.675 | 9.056 | 1,556,655 | +0.19(+2.15%) |
Mar 27, 2017 | 8.723 | 9.056 | 8.341 | 8.866 | 900,591 | -0.05(-0.53%) |
Mar 24, 2017 | 8.580 | 8.961 | 8.532 | 8.913 | 1,610,323 | +0.43(+5.06%) |
Mar 23, 2017 | 8.246 | 8.627 | 8.108 | 8.484 | 894,722 | +0.24(+2.89%) |
Mar 22, 2017 | 8.341 | 8.341 | 8.008 | 8.246 | 1,499,210 | -0.19(-2.26%) |
Mar 21, 2017 | 9.056 | 9.247 | 8.389 | 8.437 | 1,219,843 | -0.52(-5.85%) |
Mar 20, 2017 | 9.247 | 9.342 | 8.913 | 8.961 | 1,708,241 | -0.29(-3.09%) |
Mar 17, 2017 | 8.723 | 9.485 | 8.590 | 9.247 | 2,928,615 | +0.62(+7.18%) |
Mar 16, 2017 | 8.437 | 8.723 | 8.317 | 8.627 | 1,252,898 | +0.29(+3.43%) |
Mar 15, 2017 | 7.817 | 8.532 | 7.817 | 8.341 | 1,996,259 | +0.57(+7.36%) |
Mar 14, 2017 | 8.008 | 8.484 | 7.436 | 7.769 | 3,054,518 | -0.29(-3.55%) |
Mar 13, 2017 | 7.769 | 8.103 | 7.626 | 8.055 | 1,750,439 | +0.76(+10.46%) |
Mar 10, 2017 | 6.721 | 7.436 | 6.721 | 7.293 | 943,760 | +0.67(+10.07%) |
Mar 09, 2017 | 6.578 | 6.721 | 6.435 | 6.625 | 867,041 | +0.00(+0.00%) |
Mar 08, 2017 | 6.864 | 6.959 | 6.578 | 6.625 | 857,317 | -0.19(-2.80%) |
Mar 07, 2017 | 7.007 | 7.150 | 6.721 | 6.816 | 645,812 | -0.19(-2.72%) |
Mar 06, 2017 | 7.293 | 7.559 | 6.935 | 7.007 | 711,975 | -0.29(-3.92%) |
Mar 03, 2017 | 7.150 | 7.436 | 7.102 | 7.293 | 615,870 | +0.14(+2.00%) |
Mar 02, 2017 | 7.531 | 7.674 | 7.102 | 7.150 | 1,121,571 | -0.38(-5.06%) |
Mar 01, 2017 | 7.197 | 7.579 | 7.197 | 7.531 | 793,443 | +0.48(+6.76%) |
Feb 28, 2017 | 7.054 | 7.293 | 6.959 | 7.054 | 800,995 | +0.00(+0.00%) |
Feb 27, 2017 | 7.150 | 7.197 | 6.911 | 7.054 | 918,093 | -0.14(-1.99%) |
Feb 24, 2017 | 7.293 | 7.579 | 7.030 | 7.197 | 897,589 | -0.29(-3.82%) |
Feb 23, 2017 | 7.722 | 7.865 | 7.245 | 7.483 | 1,809,893 | -0.05(-0.63%) |
Feb 22, 2017 | 7.531 | 7.626 | 7.293 | 7.531 | 1,659,628 | +0.00(+0.00%) |
Feb 21, 2017 | 7.150 | 7.626 | 7.007 | 7.531 | 1,590,600 | +0.81(+12.06%) |
Feb 17, 2017 | 6.721 | 6.721 | 6.721 | 0 | +0.19(+2.92%) | |
Feb 16, 2017 | 7.102 | 7.245 | 6.530 | 6.530 | 1,079,777 | -0.52(-7.43%) |
Feb 15, 2017 | 7.197 | 7.579 | 7.007 | 7.054 | 1,134,551 | -0.14(-1.99%) |
Feb 14, 2017 | 7.293 | 7.436 | 7.102 | 7.197 | 767,847 | +0.00(+0.00%) |
Feb 13, 2017 | 6.911 | 7.531 | 6.864 | 7.197 | 1,295,691 | +0.29(+4.14%) |
Feb 10, 2017 | 6.911 | 7.197 | 6.673 | 6.911 | 1,526,955 | +0.05(+0.69%) |
Feb 09, 2017 | 6.625 | 6.864 | 6.530 | 6.864 | 596,994 | +0.38(+5.88%) |
Feb 08, 2017 | 6.887 | 6.339 | 6.482 | 1,336,418 | -0.33(-4.90%) | |
Feb 07, 2017 | 7.340 | 7.388 | 6.721 | 6.816 | 1,132,715 | -0.57(-7.74%) |
Feb 06, 2017 | 6.816 | 7.704 | 6.649 | 7.388 | 1,371,727 | +0.43(+6.16%) |
Feb 03, 2017 | 6.959 | 7.102 | 6.816 | 6.959 | 940,691 | +0.10(+1.39%) |
Feb 02, 2017 | 6.816 | 7.150 | 6.697 | 6.864 | 1,152,634 | +0.00(+0.00%) |
Feb 01, 2017 | 6.816 | 7.007 | 6.673 | 6.864 | 583,540 | +0.05(+0.70%) |
Jan 31, 2017 | 6.482 | 6.864 | 5.958 | 6.816 | 833,220 | +0.19(+2.88%) |
Jan 30, 2017 | 6.721 | 6.721 | 6.201 | 6.625 | 686,876 | -0.19(-2.80%) |
Jan 27, 2017 | 6.864 | 6.959 | 6.673 | 6.816 | 718,734 | +0.00(+0.00%) |
Jan 26, 2017 | 7.007 | 7.150 | 6.721 | 6.816 | 768,493 | -0.24(-3.38%) |
Jan 25, 2017 | 7.150 | 7.288 | 6.935 | 7.054 | 723,545 | -0.05(-0.67%) |
Jan 24, 2017 | 6.768 | 7.197 | 6.768 | 7.102 | 1,540,250 | +0.29(+4.20%) |
Jan 23, 2017 | 7.102 | 7.102 | 6.768 | 6.816 | 1,754,706 | -0.38(-5.30%) |
Jan 20, 2017 | 6.721 | 7.459 | 6.721 | 7.197 | 3,368,942 | +0.43(+6.34%) |
Jan 19, 2017 | 6.435 | 6.911 | 6.196 | 6.768 | 2,630,170 | +0.38(+5.97%) |
Jan 18, 2017 | 6.053 | 6.673 | 5.863 | 6.387 | 3,527,151 | +0.67(+11.67%) |
Jan 17, 2017 | 5.863 | 5.958 | 5.624 | 5.720 | 673,925 | -0.19(-3.23%) |
Jan 13, 2017 | 5.910 | 5.910 | 5.910 | 0 | +0.19(+3.33%) | |
Jan 12, 2017 | 5.815 | 5.863 | 5.624 | 5.720 | 568,643 | -0.05(-0.83%) |
Jan 11, 2017 | 5.720 | 6.006 | 5.577 | 5.767 | 583,579 | +0.10(+1.68%) |
Jan 10, 2017 | 5.481 | 5.672 | 5.434 | 5.672 | 504,979 | +0.24(+4.39%) |
Jan 09, 2017 | 5.434 | 5.529 | 5.148 | 5.434 | 523,742 | +0.05(+0.89%) |
Jan 06, 2017 | 5.672 | 5.672 | 5.243 | 5.386 | 847,122 | -0.29(-5.04%) |
Jan 05, 2017 | 5.624 | 6.006 | 5.572 | 5.672 | 1,308,303 | +0.00(+0.00%) |
Jan 04, 2017 | 5.624 | 5.720 | 5.291 | 5.672 | 1,717,246 | +0.10(+1.71%) |
Jan 03, 2017 | 5.148 | 5.624 | 5.005 | 5.577 | 1,813,616 | +0.76(+15.84%) |
Dec 30, 2016 | 4.814 | 4.814 | 4.814 | 0 | -0.05(-0.98%) | |
Dec 29, 2016 | 4.909 | 4.957 | 4.766 | 4.862 | 555,623 | +0.00(+0.00%) |
Dec 28, 2016 | 4.576 | 5.005 | 4.576 | 4.862 | 529,754 | +0.29(+6.25%) |
Dec 27, 2016 | 4.766 | 4.909 | 4.552 | 4.576 | 313,331 | -0.24(-4.95%) |
Dec 23, 2016 | 4.814 | 4.814 | 4.814 | 0 | +0.05(+1.00%) | |
Dec 22, 2016 | 4.480 | 4.814 | 4.433 | 4.766 | 681,046 | +0.29(+6.38%) |
Dec 21, 2016 | 4.671 | 4.671 | 4.385 | 4.480 | 1,285,641 | -0.14(-3.09%) |
Dec 20, 2016 | 4.719 | 4.719 | 4.528 | 4.623 | 371,494 | -0.10(-2.02%) |
Dec 19, 2016 | 4.671 | 4.862 | 4.671 | 4.719 | 439,779 | +0.05(+1.02%) |
Dec 16, 2016 | 4.862 | 5.052 | 4.576 | 4.671 | 1,029,605 | -0.10(-2.00%) |
Dec 15, 2016 | 4.385 | 4.766 | 4.337 | 4.766 | 1,014,630 | +0.33(+7.53%) |
Dec 14, 2016 | 4.480 | 4.600 | 4.290 | 4.433 | 910,094 | +0.00(+0.00%) |
Dec 13, 2016 | 4.814 | 4.895 | 4.385 | 4.433 | 1,652,848 | -0.43(-8.82%) |
Dec 12, 2016 | 5.243 | 5.243 | 4.814 | 4.862 | 708,187 | -0.29(-5.56%) |
Dec 09, 2016 | 5.243 | 5.472 | 5.005 | 5.148 | 519,571 | -0.14(-2.70%) |
Dec 08, 2016 | 5.386 | 5.529 | 5.148 | 5.291 | 475,530 | -0.05(-0.89%) |
Dec 07, 2016 | 5.338 | 5.601 | 5.243 | 5.338 | 596,807 | +0.00(+0.00%) |
Dec 06, 2016 | 4.957 | 5.386 | 4.862 | 5.338 | 670,017 | +0.33(+6.67%) |
Dec 05, 2016 | 4.909 | 5.100 | 4.909 | 5.005 | 396,942 | +0.14(+2.94%) |
Dec 02, 2016 | 4.909 | 5.052 | 4.814 | 4.862 | 317,285 | -0.14(-2.86%) |
Dec 01, 2016 | 5.005 | 5.219 | 4.909 | 5.005 | 503,582 | +0.05(+0.96%) |
Nov 30, 2016 | 5.052 | 5.243 | 4.862 | 4.957 | 817,937 | -0.05(-0.95%) |
Nov 29, 2016 | 5.195 | 5.291 | 4.957 | 5.005 | 488,417 | -0.29(-5.41%) |
Nov 28, 2016 | 5.243 | 5.672 | 5.052 | 5.291 | 1,587,488 | +0.19(+3.74%) |
Nov 25, 2016 | 5.386 | 5.386 | 4.957 | 5.100 | 997,567 | -0.19(-3.60%) |
Nov 23, 2016 | 5.291 | 5.291 | 5.291 | 0 | +0.05(+0.91%) | |
Nov 22, 2016 | 4.957 | 5.434 | 4.909 | 5.243 | 1,157,761 | +0.29(+5.77%) |
Nov 21, 2016 | 5.100 | 5.195 | 4.814 | 4.957 | 763,658 | -0.19(-3.70%) |
Nov 18, 2016 | 4.957 | 5.226 | 4.719 | 5.148 | 1,132,384 | +0.19(+3.85%) |
Nov 17, 2016 | 5.815 | 5.910 | 4.862 | 4.957 | 2,950,404 | -0.57(-10.34%) |
Nov 16, 2016 | 5.243 | 5.767 | 4.814 | 5.529 | 3,736,594 | +0.33(+6.42%) |
Nov 15, 2016 | 5.338 | 5.434 | 4.814 | 5.195 | 3,182,683 | +0.10(+1.87%) |
Nov 14, 2016 | 4.766 | 5.243 | 4.671 | 5.100 | 3,171,117 | +0.52(+11.46%) |
Nov 11, 2016 | 3.908 | 4.600 | 3.861 | 4.576 | 2,171,190 | +0.62(+15.66%) |
Nov 10, 2016 | 3.718 | 4.242 | 3.718 | 3.956 | 2,380,706 | +0.29(+7.79%) |
Nov 09, 2016 | 3.479 | 3.670 | 3.336 | 3.670 | 512,537 | +0.24(+6.94%) |
Nov 08, 2016 | 3.384 | 3.551 | 3.336 | 3.432 | 536,170 | +0.05(+1.41%) |
Nov 07, 2016 | 3.384 | 3.575 | 3.384 | 3.384 | 242,023 | +0.05(+1.43%) |
Nov 04, 2016 | 3.384 | 3.599 | 3.336 | 3.336 | 405,039 | -0.05(-1.41%) |
Nov 03, 2016 | 3.527 | 3.575 | 3.336 | 3.384 | 615,692 | -0.14(-4.05%) |
Nov 02, 2016 | 3.575 | 3.670 | 3.479 | 3.527 | 375,224 | -0.10(-2.63%) |
Nov 01, 2016 | 3.861 | 3.861 | 3.527 | 3.622 | 546,242 | -0.10(-2.56%) |
Oct 31, 2016 | 3.241 | 3.765 | 3.193 | 3.718 | 918,942 | +0.15(+4.28%) |
Oct 28, 2016 | 3.575 | 3.651 | 3.556 | 3.565 | 513,644 | -0.01(-0.27%) |
Oct 27, 2016 | 3.632 | 3.651 | 3.546 | 3.575 | 301,891 | -0.05(-1.32%) |
Oct 26, 2016 | 3.594 | 3.642 | 3.527 | 3.622 | 466,446 | +0.00(+0.00%) |
Oct 25, 2016 | 3.718 | 3.718 | 3.603 | 3.622 | 307,298 | -0.09(-2.31%) |
Oct 24, 2016 | 3.718 | 3.756 | 3.642 | 3.708 | 316,484 | +0.03(+0.78%) |
Oct 21, 2016 | 3.718 | 3.842 | 3.651 | 3.680 | 334,932 | -0.09(-2.28%) |
Oct 20, 2016 | 3.527 | 3.794 | 3.527 | 3.765 | 456,125 | +0.24(+6.76%) |
Oct 19, 2016 | 3.556 | 3.670 | 3.479 | 3.527 | 357,698 | -0.03(-0.80%) |
Oct 18, 2016 | 3.527 | 3.718 | 3.489 | 3.556 | 389,458 | +0.08(+2.19%) |
Oct 17, 2016 | 3.613 | 3.775 | 3.465 | 3.479 | 332,250 | -0.13(-3.69%) |
Oct 14, 2016 | 3.622 | 3.680 | 3.537 | 3.613 | 259,554 | +0.00(+0.00%) |
Oct 13, 2016 | 3.584 | 3.632 | 3.470 | 3.613 | 218,552 | +0.01(+0.26%) |
Oct 12, 2016 | 3.479 | 3.603 | 3.384 | 3.603 | 372,610 | +0.11(+3.28%) |
Oct 11, 2016 | 3.622 | 3.637 | 3.470 | 3.489 | 223,548 | -0.12(-3.43%) |
Oct 10, 2016 | 3.670 | 3.842 | 3.575 | 3.613 | 726,620 | -0.01(-0.26%) |
Oct 07, 2016 | 3.718 | 3.718 | 3.565 | 3.622 | 229,676 | -0.10(-2.56%) |
Oct 06, 2016 | 3.670 | 3.832 | 3.661 | 3.718 | 766,754 | +0.00(+0.00%) |
Oct 05, 2016 | 3.499 | 3.813 | 3.453 | 3.718 | 1,247,595 | +0.33(+9.86%) |
Oct 04, 2016 | 3.251 | 3.470 | 3.251 | 3.384 | 396,124 | +0.15(+4.72%) |
Oct 03, 2016 | 3.289 | 3.317 | 3.203 | 3.232 | 207,801 | -0.07(-2.02%) |
Sep 30, 2016 | 3.289 | 3.403 | 3.232 | 3.298 | 377,355 | +0.07(+2.06%) |
Sep 29, 2016 | 3.432 | 3.432 | 3.213 | 3.232 | 516,985 | -0.23(-6.61%) |
Sep 28, 2016 | 3.441 | 3.499 | 3.213 | 3.460 | 371,850 | +0.04(+1.11%) |
Sep 27, 2016 | 3.642 | 3.861 | 3.308 | 3.422 | 838,986 | -0.13(-3.75%) |
Sep 26, 2016 | 3.756 | 3.813 | 3.546 | 3.556 | 283,807 | -0.25(-6.52%) |
Sep 23, 2016 | 3.756 | 3.899 | 3.699 | 3.804 | 412,393 | +0.05(+1.27%) |
Sep 22, 2016 | 3.699 | 3.813 | 3.546 | 3.756 | 803,385 | +0.10(+2.87%) |
Sep 21, 2016 | 3.546 | 3.680 | 3.499 | 3.651 | 806,988 | +0.12(+3.51%) |
Sep 20, 2016 | 3.642 | 3.699 | 3.527 | 3.527 | 246,501 | -0.10(-2.63%) |
Sep 19, 2016 | 3.336 | 3.627 | 3.336 | 3.622 | 470,294 | +0.34(+10.47%) |
Sep 16, 2016 | 3.174 | 3.308 | 3.098 | 3.279 | 328,085 | +0.10(+2.99%) |
Sep 15, 2016 | 3.155 | 3.279 | 3.117 | 3.184 | 516,863 | +0.01(+0.30%) |
Sep 14, 2016 | 3.489 | 3.489 | 3.117 | 3.174 | 358,269 | -0.31(-8.77%) |
Sep 13, 2016 | 3.432 | 3.565 | 3.346 | 3.479 | 1,145,359 | +0.00(+0.00%) |
Sep 12, 2016 | 3.489 | 3.565 | 3.451 | 3.479 | 530,482 | -0.09(-2.41%) |
Sep 09, 2016 | 3.594 | 3.708 | 3.499 | 3.565 | 402,206 | -0.03(-0.80%) |
Sep 08, 2016 | 3.632 | 3.689 | 3.565 | 3.594 | 623,187 | +0.00(+0.00%) |
Sep 07, 2016 | 3.365 | 3.727 | 3.365 | 3.594 | 1,409,646 | +0.24(+7.10%) |
Sep 06, 2016 | 3.270 | 3.370 | 3.246 | 3.356 | 370,362 | +0.08(+2.33%) |
Sep 02, 2016 | 3.203 | 3.279 | 3.279 | 3.279 | 121,579 | +0.10(+2.99%) |
Sep 01, 2016 | 3.260 | 3.308 | 3.122 | 3.184 | 231,086 | -0.10(-3.19%) |
Aug 31, 2016 | 3.298 | 3.356 | 3.193 | 3.289 | 386,408 | -0.01(-0.29%) |
Aug 30, 2016 | 3.289 | 3.346 | 3.203 | 3.298 | 296,066 | +0.00(+0.00%) |
Aug 29, 2016 | 3.155 | 3.308 | 3.117 | 3.298 | 155,194 | +0.14(+4.53%) |
Aug 26, 2016 | 3.117 | 3.346 | 3.117 | 3.155 | 234,312 | +0.06(+1.85%) |
Aug 25, 2016 | 3.146 | 3.155 | 3.070 | 3.098 | 127,826 | -0.04(-1.22%) |
Aug 24, 2016 | 3.050 | 3.160 | 3.008 | 3.136 | 280,895 | +0.12(+4.11%) |
Aug 23, 2016 | 2.927 | 3.022 | 2.917 | 3.012 | 274,601 | +0.11(+3.95%) |
Aug 22, 2016 | 3.031 | 3.031 | 2.888 | 2.898 | 373,194 | -0.16(-5.30%) |
Aug 19, 2016 | 3.098 | 3.127 | 2.936 | 3.060 | 533,176 | -0.06(-1.83%) |
Aug 18, 2016 | 3.070 | 3.136 | 3.041 | 3.117 | 284,712 | +0.07(+2.19%) |
Aug 17, 2016 | 3.136 | 3.184 | 3.022 | 3.050 | 267,957 | -0.10(-3.32%) |
Aug 16, 2016 | 3.203 | 3.203 | 3.089 | 3.155 | 503,737 | -0.05(-1.49%) |
Aug 15, 2016 | 3.193 | 3.260 | 3.184 | 3.203 | 170,654 | +0.01(+0.30%) |
Aug 12, 2016 | 3.203 | 3.232 | 3.136 | 3.193 | 241,584 | -0.01(-0.30%) |
Aug 11, 2016 | 3.203 | 3.251 | 3.127 | 3.203 | 192,461 | +0.00(+0.00%) |
Aug 10, 2016 | 3.327 | 3.336 | 3.184 | 3.203 | 195,025 | -0.11(-3.45%) |
Aug 09, 2016 | 3.308 | 3.336 | 3.251 | 3.317 | 247,354 | -0.01(-0.29%) |
Aug 08, 2016 | 3.336 | 3.375 | 3.279 | 3.327 | 386,264 | +0.01(+0.29%) |
Aug 05, 2016 | 3.117 | 3.327 | 3.079 | 3.317 | 349,752 | +0.22(+7.08%) |
Aug 04, 2016 | 3.050 | 3.155 | 3.050 | 3.098 | 491,022 | +0.06(+1.88%) |
Aug 03, 2016 | 3.050 | 3.208 | 3.012 | 3.041 | 423,078 | +0.04(+1.27%) |
Aug 02, 2016 | 3.089 | 3.184 | 3.003 | 3.003 | 396,813 | -0.08(-2.48%) |
Aug 01, 2016 | 3.165 | 3.165 | 3.050 | 3.079 | 350,285 | -0.06(-1.82%) |
Jul 29, 2016 | 3.098 | 3.403 | 3.079 | 3.136 | 2,303,054 | +0.03(+0.92%) |
Jul 28, 2016 | 3.146 | 3.174 | 3.017 | 3.108 | 415,081 | +0.00(+0.00%) |
Jul 27, 2016 | 3.098 | 3.136 | 2.879 | 3.108 | 548,429 | +0.02(+0.62%) |
Jul 26, 2016 | 3.012 | 3.208 | 2.995 | 3.089 | 476,706 | +0.09(+2.86%) |
Jul 25, 2016 | 2.927 | 3.012 | 2.908 | 3.003 | 429,493 | +0.09(+2.94%) |
Jul 22, 2016 | 2.955 | 2.974 | 2.908 | 2.917 | 186,235 | -0.05(-1.61%) |
Jul 21, 2016 | 2.908 | 3.070 | 2.908 | 2.965 | 550,128 | +0.04(+1.30%) |
Jul 20, 2016 | 2.917 | 2.955 | 2.850 | 2.927 | 253,644 | +0.02(+0.66%) |
Jul 19, 2016 | 2.946 | 3.003 | 2.908 | 2.908 | 167,951 | -0.07(-2.24%) |
Jul 18, 2016 | 2.927 | 2.993 | 2.908 | 2.974 | 392,830 | +0.04(+1.30%) |
Jul 15, 2016 | 2.984 | 2.993 | 2.874 | 2.936 | 165,328 | -0.02(-0.64%) |
Jul 14, 2016 | 3.050 | 3.089 | 2.946 | 2.955 | 524,964 | -0.05(-1.59%) |
Jul 13, 2016 | 3.060 | 3.089 | 2.850 | 3.003 | 673,196 | +0.00(+0.00%) |
Jul 12, 2016 | 2.955 | 3.070 | 2.898 | 3.003 | 634,913 | +0.10(+3.28%) |
Jul 11, 2016 | 2.936 | 2.955 | 2.869 | 2.908 | 206,826 | +0.00(+0.00%) |
Jul 08, 2016 | 2.822 | 2.946 | 2.774 | 2.908 | 326,330 | +0.13(+4.81%) |
Jul 07, 2016 | 2.841 | 2.936 | 2.722 | 2.774 | 284,394 | -0.04(-1.36%) |
Jul 06, 2016 | 2.765 | 2.898 | 2.745 | 2.812 | 352,194 | +0.01(+0.34%) |
Jul 05, 2016 | 2.946 | 2.946 | 2.717 | 2.803 | 350,630 | -0.10(-3.29%) |
Jul 01, 2016 | 2.669 | 2.898 | 2.898 | 2.898 | 446,352 | +0.24(+8.96%) |
Jun 30, 2016 | 2.803 | 2.812 | 2.622 | 2.660 | 219,570 | -0.12(-4.45%) |
Jun 29, 2016 | 2.755 | 2.812 | 2.688 | 2.784 | 402,966 | +0.08(+2.82%) |
Jun 28, 2016 | 2.593 | 2.736 | 2.593 | 2.707 | 411,884 | +0.18(+7.17%) |
Jun 27, 2016 | 2.612 | 2.707 | 2.512 | 2.526 | 785,001 | -0.19(-7.02%) |
Jun 24, 2016 | 2.717 | 2.726 | 2.611 | 2.717 | 989,138 | -0.08(-2.73%) |
Jun 23, 2016 | 2.698 | 2.803 | 2.698 | 2.793 | 184,450 | +0.10(+3.53%) |
Jun 22, 2016 | 2.669 | 2.784 | 2.641 | 2.698 | 421,499 | +0.03(+1.07%) |
Jun 21, 2016 | 2.784 | 2.784 | 2.622 | 2.669 | 527,871 | -0.10(-3.78%) |
Jun 20, 2016 | 2.898 | 2.922 | 2.765 | 2.774 | 377,100 | -0.05(-1.69%) |
Jun 17, 2016 | 2.784 | 2.908 | 2.726 | 2.822 | 983,275 | +0.09(+3.14%) |
Jun 16, 2016 | 2.822 | 2.822 | 2.650 | 2.736 | 1,539,343 | -0.09(-3.04%) |
Jun 15, 2016 | 2.908 | 2.927 | 2.760 | 2.822 | 3,865,940 | -0.26(-8.36%) |
Jun 14, 2016 | 3.336 | 3.394 | 2.984 | 3.079 | 459,429 | -0.26(-7.71%) |
Jun 13, 2016 | 3.479 | 3.565 | 3.336 | 3.336 | 306,976 | -0.14(-4.11%) |
Jun 10, 2016 | 3.556 | 3.613 | 3.451 | 3.479 | 344,343 | -0.15(-4.20%) |
Jun 09, 2016 | 3.603 | 3.718 | 3.475 | 3.632 | 930,266 | +0.00(+0.00%) |
Jun 08, 2016 | 3.622 | 3.708 | 3.556 | 3.632 | 611,261 | +0.04(+1.06%) |
Jun 07, 2016 | 3.642 | 3.765 | 3.556 | 3.594 | 313,926 | -0.06(-1.57%) |
Jun 06, 2016 | 3.451 | 3.689 | 3.432 | 3.651 | 522,371 | +0.16(+4.64%) |
Jun 03, 2016 | 3.622 | 3.622 | 3.479 | 3.489 | 264,966 | -0.15(-4.19%) |
Jun 02, 2016 | 3.794 | 3.804 | 3.613 | 3.642 | 195,300 | -0.13(-3.54%) |
Jun 01, 2016 | 3.737 | 3.813 | 3.661 | 3.775 | 379,222 | -0.01(-0.25%) |
May 31, 2016 | 3.746 | 3.823 | 3.708 | 3.785 | 372,821 | +0.12(+3.39%) |
May 27, 2016 | 3.489 | 3.661 | 3.661 | 3.661 | 413,204 | +0.18(+5.21%) |
May 26, 2016 | 3.508 | 3.518 | 3.422 | 3.479 | 252,908 | -0.02(-0.54%) |
May 25, 2016 | 3.479 | 3.499 | 3.432 | 3.499 | 271,906 | +0.04(+1.10%) |
May 24, 2016 | 3.479 | 3.508 | 3.422 | 3.460 | 284,335 | +0.00(+0.00%) |
May 23, 2016 | 3.432 | 3.527 | 3.413 | 3.460 | 167,527 | +0.02(+0.55%) |
May 20, 2016 | 3.470 | 3.508 | 3.327 | 3.441 | 239,720 | +0.00(+0.00%) |
May 19, 2016 | 3.403 | 3.537 | 3.313 | 3.441 | 473,846 | +0.01(+0.28%) |
May 18, 2016 | 3.384 | 3.527 | 3.384 | 3.432 | 298,349 | -0.04(-1.10%) |
May 17, 2016 | 3.489 | 3.708 | 3.384 | 3.470 | 403,541 | -0.05(-1.35%) |
May 16, 2016 | 3.451 | 3.613 | 3.451 | 3.518 | 252,726 | +0.08(+2.22%) |
May 13, 2016 | 3.356 | 3.527 | 3.346 | 3.441 | 326,520 | +0.08(+2.27%) |
May 12, 2016 | 3.508 | 3.708 | 3.327 | 3.365 | 383,889 | -0.11(-3.29%) |
May 11, 2016 | 3.422 | 3.632 | 3.346 | 3.479 | 324,786 | +0.02(+0.55%) |
May 10, 2016 | 3.356 | 3.518 | 3.291 | 3.460 | 237,842 | +0.10(+3.12%) |
May 09, 2016 | 3.432 | 3.527 | 3.279 | 3.356 | 381,390 | -0.11(-3.30%) |
May 06, 2016 | 3.422 | 3.584 | 3.422 | 3.470 | 342,999 | +0.00(+0.00%) |
May 05, 2016 | 3.518 | 3.613 | 3.317 | 3.470 | 1,023,792 | -0.21(-5.70%) |
May 04, 2016 | 3.727 | 3.813 | 3.603 | 3.680 | 352,839 | +0.00(+0.00%) |
May 03, 2016 | 3.336 | 3.718 | 3.184 | 3.680 | 1,041,822 | +0.10(+2.66%) |