Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 9.532 | 9.600 | 9.406 | 9.493 | 2,068,715 | -0.04(-0.41%) |
Feb 27, 2017 | 9.803 | 9.822 | 9.445 | 9.532 | 2,485,353 | -0.26(-2.67%) |
Feb 24, 2017 | 9.716 | 9.832 | 9.619 | 9.793 | 1,407,000 | -0.02(-0.20%) |
Feb 23, 2017 | 9.793 | 9.890 | 9.542 | 9.812 | 1,787,567 | +0.05(+0.50%) |
Feb 22, 2017 | 10.01 | 10.05 | 9.754 | 9.764 | 1,643,330 | -0.23(-2.32%) |
Feb 21, 2017 | 9.716 | 10.01 | 9.687 | 9.996 | 2,111,260 | +0.28(+2.89%) |
Feb 17, 2017 | 9.716 | 9.716 | 9.716 | 0 | +0.04(+0.40%) | |
Feb 16, 2017 | 9.232 | 9.687 | 9.174 | 9.677 | 2,684,995 | +0.40(+4.27%) |
Feb 15, 2017 | 9.232 | 9.310 | 8.976 | 9.281 | 4,114,483 | -0.01(-0.10%) |
Feb 14, 2017 | 9.039 | 9.580 | 8.749 | 9.290 | 9,212,450 | -0.80(-7.95%) |
Feb 13, 2017 | 9.745 | 10.10 | 9.687 | 10.09 | 5,742,461 | +0.45(+4.71%) |
Feb 10, 2017 | 9.629 | 9.716 | 9.382 | 9.638 | 2,046,040 | +0.04(+0.40%) |
Feb 09, 2017 | 9.387 | 9.677 | 9.368 | 9.600 | 1,749,772 | +0.26(+2.80%) |
Feb 08, 2017 | 9.281 | 9.339 | 9.126 | 9.339 | 1,914,149 | +0.06(+0.62%) |
Feb 07, 2017 | 9.648 | 9.677 | 9.223 | 9.281 | 1,990,876 | -0.37(-3.81%) |
Feb 06, 2017 | 9.658 | 9.658 | 9.474 | 9.648 | 1,086,974 | -0.09(-0.89%) |
Feb 03, 2017 | 9.658 | 9.870 | 9.619 | 9.735 | 1,453,726 | +0.15(+1.51%) |
Feb 02, 2017 | 9.339 | 9.851 | 9.319 | 9.590 | 2,039,431 | +0.28(+3.01%) |
Feb 01, 2017 | 9.194 | 9.368 | 9.136 | 9.310 | 1,341,302 | +0.21(+2.34%) |
Jan 31, 2017 | 9.136 | 9.184 | 9.020 | 9.097 | 1,262,730 | -0.12(-1.26%) |
Jan 30, 2017 | 9.310 | 9.312 | 9.068 | 9.213 | 1,581,731 | -0.16(-1.75%) |
Jan 27, 2017 | 9.464 | 9.495 | 9.348 | 9.377 | 914,325 | -0.03(-0.31%) |
Jan 26, 2017 | 9.571 | 9.571 | 9.397 | 9.406 | 1,308,600 | -0.13(-1.32%) |
Jan 25, 2017 | 9.580 | 9.638 | 9.445 | 9.532 | 2,251,109 | +0.09(+0.92%) |
Jan 24, 2017 | 9.242 | 9.609 | 9.194 | 9.445 | 2,015,043 | +0.21(+2.30%) |
Jan 23, 2017 | 9.329 | 9.464 | 9.165 | 9.232 | 1,355,498 | -0.14(-1.44%) |
Jan 20, 2017 | 9.368 | 9.493 | 9.300 | 9.368 | 2,136,591 | +0.01(+0.10%) |
Jan 19, 2017 | 9.513 | 9.561 | 9.165 | 9.358 | 2,231,591 | -0.17(-1.83%) |
Jan 18, 2017 | 9.571 | 9.638 | 9.445 | 9.532 | 2,255,111 | +0.07(+0.72%) |
Jan 17, 2017 | 10.03 | 10.03 | 9.464 | 9.464 | 1,937,938 | -0.65(-6.41%) |
Jan 13, 2017 | 10.11 | 10.11 | 10.11 | 0 | -0.03(-0.29%) | |
Jan 12, 2017 | 10.33 | 10.33 | 9.890 | 10.14 | 859,558 | -0.25(-2.42%) |
Jan 11, 2017 | 10.32 | 10.40 | 10.19 | 10.39 | 842,164 | +0.06(+0.56%) |
Jan 10, 2017 | 10.09 | 10.44 | 10.09 | 10.33 | 1,225,447 | +0.29(+2.89%) |
Jan 09, 2017 | 9.928 | 10.29 | 9.899 | 10.04 | 1,287,128 | +0.12(+1.17%) |
Jan 06, 2017 | 10.01 | 10.09 | 9.861 | 9.928 | 1,279,965 | -0.08(-0.77%) |
Jan 05, 2017 | 10.21 | 10.29 | 10.01 | 10.01 | 1,341,903 | -0.25(-2.45%) |
Jan 04, 2017 | 10.35 | 10.45 | 10.18 | 10.26 | 1,109,201 | -0.04(-0.38%) |
Jan 03, 2017 | 10.32 | 10.53 | 10.17 | 10.30 | 1,189,239 | +0.10(+0.95%) |
Dec 30, 2016 | 10.20 | 10.20 | 10.20 | 0 | -0.26(-2.50%) | |
Dec 29, 2016 | 10.62 | 10.62 | 10.34 | 10.46 | 834,644 | -0.11(-1.01%) |
Dec 28, 2016 | 11.14 | 11.14 | 10.55 | 10.57 | 1,128,998 | -0.29(-2.67%) |
Dec 27, 2016 | 10.63 | 10.91 | 10.63 | 10.86 | 1,197,149 | +0.20(+1.91%) |
Dec 23, 2016 | 10.65 | 10.65 | 10.65 | 0 | +0.06(+0.55%) | |
Dec 22, 2016 | 10.73 | 10.74 | 10.45 | 10.60 | 815,675 | -0.10(-0.90%) |
Dec 21, 2016 | 10.61 | 10.81 | 10.57 | 10.69 | 749,923 | +0.08(+0.73%) |
Dec 20, 2016 | 10.51 | 10.86 | 10.48 | 10.61 | 2,032,386 | +0.13(+1.20%) |
Dec 19, 2016 | 10.44 | 10.61 | 10.39 | 10.49 | 879,233 | +0.12(+1.12%) |
Dec 16, 2016 | 10.66 | 10.78 | 10.35 | 10.37 | 1,637,651 | -0.27(-2.54%) |
Dec 15, 2016 | 10.52 | 10.82 | 10.50 | 10.64 | 1,346,170 | +0.15(+1.47%) |
Dec 14, 2016 | 10.44 | 10.76 | 10.44 | 10.49 | 1,391,675 | +0.06(+0.56%) |
Dec 13, 2016 | 10.37 | 10.61 | 10.28 | 10.43 | 1,567,958 | +0.09(+0.84%) |
Dec 12, 2016 | 10.44 | 10.72 | 10.22 | 10.34 | 2,369,506 | -0.15(-1.47%) |
Dec 09, 2016 | 10.99 | 11.14 | 10.47 | 10.50 | 2,097,758 | -0.49(-4.49%) |
Dec 08, 2016 | 11.08 | 11.39 | 10.96 | 10.99 | 2,243,319 | -0.07(-0.61%) |
Dec 07, 2016 | 10.82 | 11.12 | 10.79 | 11.06 | 1,124,882 | +0.17(+1.60%) |
Dec 06, 2016 | 11.01 | 11.07 | 10.72 | 10.89 | 1,104,740 | +0.02(+0.18%) |
Dec 05, 2016 | 10.83 | 10.90 | 10.58 | 10.87 | 1,831,902 | +0.36(+3.40%) |
Dec 02, 2016 | 10.36 | 10.63 | 10.31 | 10.51 | 1,258,647 | +0.16(+1.59%) |
Dec 01, 2016 | 11.37 | 11.47 | 10.21 | 10.34 | 2,718,968 | -1.08(-9.48%) |
Nov 30, 2016 | 11.69 | 11.73 | 11.39 | 11.43 | 1,696,221 | -0.20(-1.75%) |
Nov 29, 2016 | 11.65 | 11.78 | 11.52 | 11.63 | 760,565 | -0.06(-0.50%) |
Nov 28, 2016 | 11.54 | 11.77 | 11.50 | 11.69 | 1,200,977 | +0.10(+0.83%) |
Nov 25, 2016 | 11.78 | 11.82 | 11.58 | 11.59 | 659,129 | -0.23(-1.96%) |
Nov 23, 2016 | 11.82 | 11.82 | 11.82 | 0 | +0.13(+1.07%) | |
Nov 22, 2016 | 11.99 | 12.06 | 11.65 | 11.70 | 2,119,606 | -0.21(-1.79%) |
Nov 21, 2016 | 11.99 | 12.03 | 11.71 | 11.91 | 1,865,604 | +0.21(+1.82%) |
Nov 18, 2016 | 11.43 | 11.77 | 11.38 | 11.70 | 1,652,216 | +0.29(+2.54%) |
Nov 17, 2016 | 11.12 | 11.48 | 10.98 | 11.41 | 1,864,558 | +0.40(+3.60%) |
Nov 16, 2016 | 10.90 | 11.02 | 10.83 | 11.01 | 1,761,493 | +0.09(+0.80%) |
Nov 15, 2016 | 11.08 | 11.11 | 10.88 | 10.92 | 3,075,979 | -0.07(-0.62%) |
Nov 14, 2016 | 11.20 | 11.33 | 10.94 | 10.99 | 2,213,090 | -0.13(-1.13%) |
Nov 11, 2016 | 10.86 | 11.13 | 10.86 | 11.12 | 2,304,847 | +0.33(+3.05%) |
Nov 10, 2016 | 10.98 | 11.09 | 10.72 | 10.79 | 2,201,741 | -0.03(-0.27%) |
Nov 09, 2016 | 10.31 | 10.87 | 10.21 | 10.82 | 2,778,985 | -0.05(-0.45%) |
Nov 08, 2016 | 10.73 | 11.06 | 10.50 | 10.87 | 1,632,784 | +0.31(+2.93%) |
Nov 07, 2016 | 10.31 | 10.68 | 10.19 | 10.56 | 2,229,871 | +0.47(+4.70%) |
Nov 04, 2016 | 9.909 | 10.16 | 9.687 | 10.08 | 2,535,186 | +0.21(+2.15%) |
Nov 03, 2016 | 10.21 | 10.25 | 9.861 | 9.870 | 1,687,030 | -0.37(-3.59%) |
Nov 02, 2016 | 9.986 | 10.36 | 9.841 | 10.24 | 2,568,097 | +0.35(+3.52%) |
Nov 01, 2016 | 9.551 | 10.44 | 9.474 | 9.890 | 4,230,512 | +0.93(+10.36%) |
Oct 31, 2016 | 8.904 | 9.000 | 8.715 | 8.962 | 1,855,587 | +0.08(+0.87%) |
Oct 28, 2016 | 9.039 | 9.126 | 8.855 | 8.884 | 924,594 | -0.13(-1.39%) |
Oct 27, 2016 | 9.213 | 9.281 | 8.991 | 9.010 | 720,167 | -0.15(-1.69%) |
Oct 26, 2016 | 9.271 | 9.377 | 9.126 | 9.165 | 982,758 | -0.17(-1.86%) |
Oct 25, 2016 | 9.455 | 9.551 | 9.290 | 9.339 | 750,317 | -0.11(-1.13%) |
Oct 24, 2016 | 9.377 | 9.566 | 9.377 | 9.445 | 610,523 | +0.15(+1.56%) |
Oct 21, 2016 | 9.358 | 9.377 | 9.213 | 9.300 | 736,664 | -0.09(-0.93%) |
Oct 20, 2016 | 9.126 | 9.397 | 9.104 | 9.387 | 1,243,985 | +0.21(+2.32%) |
Oct 19, 2016 | 9.058 | 9.232 | 8.971 | 9.174 | 906,934 | +0.10(+1.07%) |
Oct 18, 2016 | 9.136 | 9.184 | 9.058 | 9.078 | 675,143 | +0.06(+0.64%) |
Oct 17, 2016 | 9.078 | 9.145 | 8.963 | 9.020 | 891,659 | +0.01(+0.11%) |
Oct 14, 2016 | 9.058 | 9.271 | 9.000 | 9.010 | 603,450 | -0.03(-0.32%) |
Oct 13, 2016 | 9.058 | 9.116 | 8.879 | 9.039 | 698,010 | -0.12(-1.27%) |
Oct 12, 2016 | 9.087 | 9.194 | 9.000 | 9.155 | 514,870 | +0.04(+0.42%) |
Oct 11, 2016 | 9.522 | 9.522 | 9.029 | 9.116 | 981,801 | -0.36(-3.78%) |
Oct 10, 2016 | 9.542 | 9.793 | 9.445 | 9.474 | 848,383 | -0.12(-1.21%) |
Oct 07, 2016 | 9.658 | 9.658 | 9.446 | 9.590 | 1,060,815 | -0.04(-0.40%) |
Oct 06, 2016 | 9.590 | 9.658 | 9.484 | 9.629 | 709,561 | +0.06(+0.61%) |
Oct 05, 2016 | 9.377 | 9.619 | 9.358 | 9.571 | 822,064 | +0.12(+1.23%) |
Oct 04, 2016 | 9.474 | 9.609 | 9.377 | 9.455 | 927,836 | +0.05(+0.51%) |
Oct 03, 2016 | 9.513 | 9.619 | 9.358 | 9.406 | 1,075,996 | +0.01(+0.10%) |
Sep 30, 2016 | 9.242 | 9.508 | 9.223 | 9.397 | 1,508,229 | +0.17(+1.89%) |
Sep 29, 2016 | 9.281 | 9.319 | 9.073 | 9.223 | 984,905 | -0.05(-0.52%) |
Sep 28, 2016 | 9.107 | 9.368 | 9.107 | 9.271 | 1,150,060 | +0.18(+2.02%) |
Sep 27, 2016 | 9.078 | 9.155 | 8.904 | 9.087 | 852,787 | +0.06(+0.64%) |
Sep 26, 2016 | 8.730 | 9.232 | 8.652 | 9.029 | 2,368,823 | +0.20(+2.30%) |
Sep 23, 2016 | 8.981 | 9.029 | 8.807 | 8.826 | 767,628 | -0.25(-2.77%) |
Sep 22, 2016 | 8.991 | 9.107 | 8.908 | 9.078 | 1,182,213 | +0.16(+1.84%) |
Sep 21, 2016 | 8.672 | 8.933 | 8.633 | 8.913 | 1,304,268 | +0.32(+3.71%) |
Sep 20, 2016 | 8.614 | 8.690 | 8.541 | 8.594 | 779,830 | +0.01(+0.11%) |
Sep 19, 2016 | 8.614 | 8.767 | 8.531 | 8.585 | 982,376 | +0.08(+0.91%) |
Sep 16, 2016 | 8.652 | 8.672 | 8.488 | 8.507 | 1,820,141 | -0.10(-1.12%) |
Sep 15, 2016 | 8.382 | 8.643 | 8.382 | 8.604 | 811,665 | +0.24(+2.89%) |
Sep 14, 2016 | 8.314 | 8.411 | 8.275 | 8.362 | 932,209 | +0.05(+0.58%) |
Sep 13, 2016 | 8.469 | 8.585 | 8.295 | 8.314 | 1,207,522 | -0.27(-3.15%) |
Sep 12, 2016 | 8.333 | 8.623 | 8.130 | 8.585 | 1,374,868 | +0.15(+1.83%) |
Sep 09, 2016 | 8.875 | 8.884 | 8.333 | 8.430 | 1,578,744 | -0.52(-5.83%) |
Sep 08, 2016 | 8.894 | 8.991 | 8.817 | 8.952 | 678,056 | +0.01(+0.11%) |
Sep 07, 2016 | 8.865 | 9.029 | 8.865 | 8.942 | 948,487 | +0.06(+0.65%) |
Sep 06, 2016 | 8.797 | 8.981 | 8.739 | 8.884 | 1,556,097 | -0.06(-0.65%) |
Sep 02, 2016 | 8.991 | 8.942 | 8.942 | 8.942 | 659,748 | +0.01(+0.11%) |
Sep 01, 2016 | 8.788 | 8.962 | 8.768 | 8.933 | 961,389 | +0.14(+1.54%) |
Aug 31, 2016 | 8.923 | 8.962 | 8.730 | 8.797 | 1,489,158 | -0.13(-1.41%) |
Aug 30, 2016 | 8.933 | 9.049 | 8.894 | 8.923 | 911,438 | -0.04(-0.43%) |
Aug 29, 2016 | 8.923 | 9.049 | 8.913 | 8.962 | 1,022,358 | +0.08(+0.87%) |
Aug 26, 2016 | 8.817 | 9.039 | 8.720 | 8.884 | 943,982 | +0.06(+0.66%) |
Aug 25, 2016 | 8.788 | 8.894 | 8.720 | 8.826 | 921,409 | -0.03(-0.33%) |
Aug 24, 2016 | 8.904 | 8.942 | 8.788 | 8.855 | 1,091,921 | -0.10(-1.08%) |
Aug 23, 2016 | 8.981 | 9.126 | 8.904 | 8.952 | 1,304,914 | +0.01(+0.11%) |
Aug 22, 2016 | 9.000 | 9.029 | 8.875 | 8.942 | 1,523,072 | -0.01(-0.11%) |
Aug 19, 2016 | 8.797 | 9.029 | 8.788 | 8.952 | 1,830,631 | +0.04(+0.43%) |
Aug 18, 2016 | 9.049 | 9.068 | 8.797 | 8.913 | 2,138,564 | -0.16(-1.81%) |
Aug 17, 2016 | 8.701 | 9.223 | 8.594 | 9.078 | 4,044,264 | +0.44(+5.03%) |
Aug 16, 2016 | 8.884 | 8.913 | 8.594 | 8.643 | 1,847,413 | -0.25(-2.83%) |
Aug 15, 2016 | 8.701 | 8.971 | 8.672 | 8.894 | 2,448,083 | +0.23(+2.68%) |
Aug 12, 2016 | 8.295 | 8.686 | 8.198 | 8.662 | 2,900,254 | +0.41(+4.92%) |
Aug 11, 2016 | 8.072 | 8.304 | 8.034 | 8.256 | 2,399,121 | +0.24(+3.02%) |
Aug 10, 2016 | 8.043 | 8.101 | 7.918 | 8.014 | 1,266,918 | -0.05(-0.60%) |
Aug 09, 2016 | 8.034 | 8.072 | 7.985 | 8.063 | 2,080,880 | +0.10(+1.21%) |
Aug 08, 2016 | 7.850 | 8.024 | 7.831 | 7.966 | 3,102,214 | +0.17(+2.23%) |
Aug 05, 2016 | 7.347 | 7.821 | 7.347 | 7.792 | 4,250,125 | +0.49(+6.75%) |
Aug 04, 2016 | 7.299 | 7.367 | 7.279 | 7.299 | 3,037,647 | +0.03(+0.40%) |
Aug 03, 2016 | 7.086 | 7.308 | 7.047 | 7.270 | 3,382,334 | +0.21(+3.01%) |
Aug 02, 2016 | 7.086 | 7.541 | 6.980 | 7.057 | 6,980,539 | +0.82(+13.18%) |
Aug 01, 2016 | 6.071 | 6.313 | 6.061 | 6.235 | 1,508,224 | +0.15(+2.54%) |
Jul 29, 2016 | 6.139 | 6.245 | 6.032 | 6.081 | 891,359 | -0.04(-0.63%) |
Jul 28, 2016 | 6.235 | 6.293 | 6.119 | 6.119 | 844,446 | -0.14(-2.16%) |
Jul 27, 2016 | 6.081 | 6.284 | 6.081 | 6.255 | 1,161,338 | +0.20(+3.35%) |
Jul 26, 2016 | 6.052 | 6.158 | 6.013 | 6.052 | 939,937 | +0.02(+0.32%) |
Jul 25, 2016 | 6.100 | 6.173 | 6.013 | 6.032 | 1,541,241 | -0.03(-0.48%) |
Jul 22, 2016 | 6.052 | 6.081 | 5.965 | 6.061 | 1,044,398 | +0.00(+0.00%) |
Jul 21, 2016 | 6.071 | 6.148 | 6.003 | 6.061 | 1,003,842 | -0.02(-0.32%) |
Jul 20, 2016 | 5.994 | 6.090 | 5.984 | 6.081 | 625,153 | +0.12(+1.94%) |
Jul 19, 2016 | 5.984 | 6.037 | 5.829 | 5.965 | 372,811 | -0.05(-0.80%) |
Jul 18, 2016 | 5.723 | 6.052 | 5.723 | 6.013 | 546,356 | +0.04(+0.65%) |
Jul 15, 2016 | 5.974 | 6.023 | 5.887 | 5.974 | 449,640 | +0.02(+0.32%) |
Jul 14, 2016 | 5.974 | 5.984 | 5.887 | 5.955 | 479,088 | +0.03(+0.49%) |
Jul 13, 2016 | 5.974 | 6.013 | 5.897 | 5.926 | 796,056 | -0.02(-0.33%) |
Jul 12, 2016 | 5.849 | 5.965 | 5.810 | 5.945 | 897,930 | +0.15(+2.50%) |
Jul 11, 2016 | 5.810 | 5.849 | 5.752 | 5.800 | 507,134 | +0.04(+0.67%) |
Jul 08, 2016 | 5.501 | 5.800 | 5.414 | 5.762 | 932,078 | +0.35(+6.43%) |
Jul 07, 2016 | 5.414 | 5.539 | 5.385 | 5.414 | 442,763 | -0.03(-0.53%) |
Jul 05, 2016 | 5.481 | 5.510 | 5.385 | 5.443 | 537,947 | -0.08(-1.40%) |
Jul 01, 2016 | 5.510 | 5.520 | 5.520 | 5.520 | 530,964 | -0.04(-0.70%) |
Jun 30, 2016 | 5.472 | 5.559 | 5.462 | 5.559 | 748,840 | +0.09(+1.59%) |
Jun 29, 2016 | 5.520 | 5.588 | 5.452 | 5.472 | 656,173 | +0.03(+0.53%) |
Jun 28, 2016 | 5.278 | 5.443 | 5.240 | 5.443 | 1,012,806 | +0.25(+4.84%) |
Jun 27, 2016 | 5.539 | 5.539 | 5.153 | 5.191 | 1,069,497 | -0.42(-7.41%) |
Jun 24, 2016 | 5.675 | 5.781 | 5.588 | 5.607 | 1,913,787 | -0.38(-6.30%) |
Jun 23, 2016 | 5.849 | 6.023 | 5.849 | 5.984 | 649,862 | +0.18(+3.17%) |
Jun 22, 2016 | 5.849 | 5.955 | 5.781 | 5.800 | 537,671 | -0.05(-0.83%) |
Jun 21, 2016 | 5.829 | 5.858 | 5.733 | 5.849 | 733,920 | +0.03(+0.50%) |
Jun 20, 2016 | 5.791 | 5.945 | 5.752 | 5.820 | 724,298 | +0.10(+1.69%) |
Jun 17, 2016 | 5.723 | 5.771 | 5.665 | 5.723 | 1,011,702 | -0.01(-0.17%) |
Jun 16, 2016 | 5.800 | 5.800 | 5.675 | 5.733 | 888,013 | -0.11(-1.82%) |
Jun 15, 2016 | 5.916 | 5.945 | 5.800 | 5.839 | 707,753 | -0.06(-0.98%) |
Jun 14, 2016 | 5.887 | 5.955 | 5.742 | 5.897 | 815,393 | -0.01(-0.16%) |
Jun 13, 2016 | 5.868 | 6.003 | 5.849 | 5.907 | 650,814 | +0.00(+0.00%) |
Jun 10, 2016 | 6.042 | 6.042 | 5.887 | 5.907 | 741,701 | -0.20(-3.32%) |
Jun 09, 2016 | 6.168 | 6.168 | 6.042 | 6.110 | 548,229 | -0.10(-1.56%) |
Jun 08, 2016 | 6.235 | 6.284 | 6.139 | 6.206 | 703,904 | -0.02(-0.31%) |
Jun 07, 2016 | 6.206 | 6.245 | 6.100 | 6.226 | 680,970 | +0.02(+0.31%) |
Jun 06, 2016 | 6.197 | 6.267 | 6.148 | 6.206 | 650,076 | +0.03(+0.47%) |
Jun 03, 2016 | 6.168 | 6.187 | 6.071 | 6.177 | 712,016 | +0.01(+0.16%) |
Jun 02, 2016 | 6.148 | 6.206 | 6.071 | 6.168 | 624,764 | +0.01(+0.16%) |
Jun 01, 2016 | 6.042 | 6.168 | 5.926 | 6.158 | 918,242 | +0.06(+0.95%) |
May 31, 2016 | 6.197 | 6.206 | 6.013 | 6.100 | 1,021,697 | -0.05(-0.79%) |
May 27, 2016 | 6.032 | 6.148 | 6.148 | 6.148 | 951,763 | +0.15(+2.58%) |
May 26, 2016 | 5.974 | 6.032 | 5.907 | 5.994 | 776,663 | +0.02(+0.32%) |
May 25, 2016 | 5.839 | 5.984 | 5.762 | 5.974 | 1,250,853 | -0.08(-1.28%) |
May 24, 2016 | 5.916 | 6.090 | 5.897 | 6.052 | 772,066 | +0.16(+2.79%) |
May 23, 2016 | 5.646 | 5.897 | 5.530 | 5.887 | 1,537,556 | +0.26(+4.64%) |
May 20, 2016 | 5.404 | 5.641 | 5.404 | 5.626 | 789,961 | +0.23(+4.30%) |
May 19, 2016 | 5.510 | 5.588 | 5.346 | 5.394 | 582,146 | -0.15(-2.62%) |
May 18, 2016 | 5.472 | 5.655 | 5.472 | 5.539 | 768,617 | +0.06(+1.06%) |
May 17, 2016 | 5.462 | 5.655 | 5.423 | 5.481 | 907,244 | +0.00(+0.00%) |
May 16, 2016 | 5.385 | 5.583 | 5.370 | 5.481 | 868,254 | +0.10(+1.80%) |
May 13, 2016 | 5.317 | 5.452 | 5.298 | 5.385 | 662,492 | +0.07(+1.27%) |
May 12, 2016 | 5.520 | 5.520 | 5.249 | 5.317 | 935,614 | -0.18(-3.34%) |
May 11, 2016 | 5.539 | 5.578 | 5.462 | 5.501 | 645,885 | -0.05(-0.87%) |
May 10, 2016 | 5.423 | 5.549 | 5.394 | 5.549 | 447,495 | +0.13(+2.32%) |
May 09, 2016 | 5.443 | 5.501 | 5.336 | 5.423 | 730,348 | -0.03(-0.53%) |
May 06, 2016 | 5.375 | 5.491 | 5.375 | 5.452 | 510,945 | +0.06(+1.08%) |
May 05, 2016 | 5.530 | 5.559 | 5.375 | 5.394 | 758,720 | -0.08(-1.41%) |
May 04, 2016 | 5.578 | 5.752 | 5.433 | 5.472 | 1,083,912 | -0.14(-2.41%) |
May 03, 2016 | 5.559 | 5.675 | 5.559 | 5.607 | 991,462 | +0.02(+0.35%) |
May 02, 2016 | 5.510 | 5.636 | 5.404 | 5.588 | 1,349,167 | +0.07(+1.23%) |
Apr 29, 2016 | 5.617 | 5.626 | 5.365 | 5.520 | 1,480,942 | -0.16(-2.89%) |
Apr 28, 2016 | 5.530 | 5.926 | 5.095 | 5.684 | 2,332,134 | +0.04(+0.68%) |
Apr 27, 2016 | 5.607 | 5.752 | 5.510 | 5.646 | 1,224,420 | +0.06(+1.04%) |
Apr 26, 2016 | 5.539 | 5.618 | 5.472 | 5.588 | 737,441 | +0.08(+1.40%) |
Apr 25, 2016 | 5.578 | 5.728 | 5.491 | 5.510 | 911,958 | -0.05(-0.87%) |
Apr 22, 2016 | 5.278 | 5.597 | 5.278 | 5.559 | 1,096,630 | +0.27(+5.12%) |
Apr 21, 2016 | 5.346 | 5.462 | 5.240 | 5.288 | 810,856 | -0.08(-1.44%) |
Apr 20, 2016 | 5.288 | 5.394 | 5.288 | 5.365 | 700,291 | +0.08(+1.46%) |
Apr 19, 2016 | 5.327 | 5.365 | 5.230 | 5.288 | 924,917 | +0.01(+0.18%) |
Apr 18, 2016 | 5.346 | 5.390 | 5.269 | 5.278 | 466,762 | -0.11(-1.97%) |
Apr 15, 2016 | 5.385 | 5.472 | 5.356 | 5.385 | 572,229 | -0.01(-0.18%) |
Apr 14, 2016 | 5.462 | 5.462 | 5.346 | 5.394 | 466,505 | -0.08(-1.41%) |
Apr 13, 2016 | 5.278 | 5.491 | 5.240 | 5.472 | 1,158,084 | +0.24(+4.62%) |
Apr 12, 2016 | 5.269 | 5.307 | 5.153 | 5.230 | 776,940 | -0.05(-0.92%) |
Apr 11, 2016 | 5.259 | 5.356 | 5.182 | 5.278 | 1,693,805 | +0.04(+0.74%) |
Apr 08, 2016 | 5.307 | 5.404 | 5.172 | 5.240 | 661,573 | -0.03(-0.55%) |
Apr 07, 2016 | 5.249 | 5.288 | 5.191 | 5.269 | 1,335,138 | -0.04(-0.73%) |
Apr 06, 2016 | 5.356 | 5.377 | 5.143 | 5.307 | 1,138,802 | -0.06(-1.08%) |
Apr 05, 2016 | 5.433 | 5.462 | 5.317 | 5.365 | 674,381 | -0.11(-1.94%) |
Apr 04, 2016 | 5.530 | 5.544 | 5.423 | 5.472 | 695,029 | -0.04(-0.70%) |
Apr 01, 2016 | 5.626 | 5.626 | 5.399 | 5.510 | 654,514 | -0.18(-3.23%) |
Mar 31, 2016 | 5.588 | 5.713 | 5.568 | 5.694 | 912,793 | +0.09(+1.55%) |
Mar 30, 2016 | 5.433 | 5.646 | 5.433 | 5.607 | 799,422 | +0.18(+3.39%) |
Mar 29, 2016 | 5.298 | 5.462 | 5.162 | 5.423 | 956,740 | +0.07(+1.26%) |
Mar 28, 2016 | 5.452 | 5.549 | 5.288 | 5.356 | 681,897 | -0.09(-1.60%) |
Mar 24, 2016 | 5.433 | 5.443 | 5.443 | 5.443 | 819,151 | -0.01(-0.18%) |
Mar 23, 2016 | 5.539 | 5.588 | 5.394 | 5.452 | 1,483,802 | -0.15(-2.59%) |
Mar 22, 2016 | 5.510 | 5.665 | 5.462 | 5.597 | 989,858 | +0.07(+1.22%) |
Mar 21, 2016 | 5.462 | 5.617 | 5.415 | 5.530 | 1,256,194 | +0.11(+1.96%) |
Mar 18, 2016 | 5.240 | 5.423 | 5.240 | 5.423 | 2,294,206 | +0.21(+4.08%) |
Mar 17, 2016 | 5.095 | 5.240 | 5.066 | 5.211 | 955,997 | +0.08(+1.51%) |
Mar 16, 2016 | 5.124 | 5.133 | 4.911 | 5.133 | 886,033 | +0.12(+2.31%) |
Mar 15, 2016 | 5.162 | 5.162 | 5.008 | 5.017 | 994,992 | -0.15(-2.99%) |
Mar 14, 2016 | 5.182 | 5.230 | 5.066 | 5.172 | 699,038 | -0.01(-0.19%) |
Mar 11, 2016 | 5.085 | 5.220 | 5.085 | 5.182 | 674,370 | +0.15(+3.08%) |
Mar 10, 2016 | 4.950 | 5.056 | 4.950 | 5.027 | 1,016,689 | +0.08(+1.56%) |
Mar 09, 2016 | 4.969 | 5.008 | 4.718 | 4.950 | 1,142,047 | +0.02(+0.39%) |
Mar 08, 2016 | 5.037 | 5.056 | 4.838 | 4.930 | 1,439,875 | -0.16(-3.23%) |
Mar 07, 2016 | 5.046 | 5.124 | 4.988 | 5.095 | 1,169,396 | +0.00(+0.00%) |
Mar 04, 2016 | 5.307 | 5.394 | 5.037 | 5.095 | 1,188,249 | -0.21(-4.01%) |
Mar 03, 2016 | 5.182 | 5.336 | 5.143 | 5.307 | 995,228 | +0.11(+2.04%) |
Mar 02, 2016 | 4.988 | 5.201 | 4.988 | 5.201 | 1,124,043 | +0.16(+3.26%) |