Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 6.430 | 6.540 | 6.235 | 6.340 | 773,415 | -0.07(-1.09%) |
Apr 27, 2017 | 6.380 | 6.530 | 6.250 | 6.410 | 1,054,837 | +0.08(+1.26%) |
Apr 26, 2017 | 6.450 | 6.561 | 6.320 | 6.330 | 695,344 | -0.16(-2.47%) |
Apr 25, 2017 | 6.540 | 6.680 | 6.460 | 6.490 | 522,393 | +0.01(+0.15%) |
Apr 24, 2017 | 6.540 | 6.780 | 6.460 | 6.480 | 620,185 | -0.03(-0.46%) |
Apr 21, 2017 | 6.570 | 6.660 | 6.370 | 6.510 | 722,948 | -0.10(-1.51%) |
Apr 20, 2017 | 6.670 | 6.800 | 6.595 | 6.610 | 510,124 | -0.01(-0.15%) |
Apr 19, 2017 | 6.730 | 6.830 | 6.605 | 6.620 | 759,983 | -0.05(-0.75%) |
Apr 18, 2017 | 6.890 | 6.985 | 6.635 | 6.670 | 647,877 | -0.29(-4.17%) |
Apr 17, 2017 | 6.770 | 6.960 | 6.640 | 6.960 | 591,683 | +0.21(+3.11%) |
Apr 13, 2017 | 6.820 | 6.940 | 6.670 | 6.750 | 743,013 | -0.06(-0.88%) |
Apr 12, 2017 | 7.220 | 7.280 | 6.770 | 6.810 | 1,117,012 | -0.41(-5.68%) |
Apr 11, 2017 | 7.150 | 7.280 | 6.970 | 7.220 | 1,240,712 | +0.05(+0.77%) |
Apr 10, 2017 | 7.280 | 7.450 | 7.150 | 7.165 | 1,076,396 | -0.09(-1.31%) |
Apr 07, 2017 | 7.380 | 7.420 | 7.150 | 7.260 | 1,206,712 | -0.15(-2.02%) |
Apr 06, 2017 | 7.580 | 7.603 | 7.310 | 7.410 | 1,004,167 | -0.10(-1.33%) |
Apr 05, 2017 | 8.300 | 8.360 | 7.420 | 7.510 | 1,696,777 | -0.78(-9.41%) |
Apr 04, 2017 | 8.220 | 8.420 | 8.170 | 8.290 | 1,046,105 | -0.01(-0.12%) |
Apr 03, 2017 | 8.610 | 8.800 | 8.210 | 8.300 | 1,069,163 | -0.10(-1.19%) |
Mar 31, 2017 | 8.320 | 8.530 | 8.210 | 8.400 | 1,210,282 | +0.08(+0.96%) |
Mar 30, 2017 | 8.420 | 8.540 | 8.180 | 8.320 | 751,541 | -0.17(-2.00%) |
Mar 29, 2017 | 8.590 | 8.695 | 8.480 | 8.490 | 745,647 | -0.10(-1.16%) |
Mar 28, 2017 | 8.880 | 8.990 | 8.580 | 8.590 | 572,291 | -0.30(-3.37%) |
Mar 27, 2017 | 8.650 | 8.990 | 8.520 | 8.890 | 678,994 | +0.11(+1.20%) |
Mar 24, 2017 | 8.610 | 8.870 | 8.520 | 8.785 | 967,338 | +0.29(+3.47%) |
Mar 23, 2017 | 8.520 | 8.655 | 8.420 | 8.490 | 612,262 | -0.02(-0.24%) |
Mar 22, 2017 | 8.230 | 8.550 | 8.190 | 8.510 | 785,625 | +0.22(+2.65%) |
Mar 21, 2017 | 9.250 | 9.250 | 8.270 | 8.290 | 1,473,834 | -0.91(-9.89%) |
Mar 20, 2017 | 8.820 | 9.205 | 8.670 | 9.200 | 1,566,355 | +0.35(+3.95%) |
Mar 17, 2017 | 8.690 | 8.920 | 8.566 | 8.850 | 1,719,390 | +0.05(+0.57%) |
Mar 16, 2017 | 8.840 | 9.150 | 8.760 | 8.800 | 1,365,852 | +0.06(+0.69%) |
Mar 15, 2017 | 8.360 | 8.800 | 8.211 | 8.740 | 1,598,641 | +0.38(+4.55%) |
Mar 14, 2017 | 8.570 | 8.660 | 8.250 | 8.360 | 1,480,407 | -0.24(-2.79%) |
Mar 13, 2017 | 8.880 | 9.010 | 8.400 | 8.600 | 2,361,279 | -0.28(-3.15%) |
Mar 10, 2017 | 9.020 | 9.100 | 8.250 | 8.880 | 6,269,564 | +0.14(+1.60%) |
Mar 09, 2017 | 7.950 | 8.860 | 7.910 | 8.740 | 2,661,562 | +0.33(+3.92%) |
Mar 08, 2017 | 7.750 | 8.690 | 7.670 | 8.410 | 4,962,146 | +0.65(+8.38%) |
Mar 07, 2017 | 7.700 | 7.870 | 7.330 | 7.760 | 1,700,491 | -0.04(-0.51%) |
Mar 06, 2017 | 7.700 | 7.955 | 7.430 | 7.800 | 2,882,533 | +0.12(+1.56%) |
Mar 03, 2017 | 7.440 | 7.700 | 7.205 | 7.680 | 3,653,882 | +0.26(+3.50%) |
Mar 02, 2017 | 6.870 | 7.510 | 6.580 | 7.420 | 4,590,904 | +0.56(+8.16%) |
Mar 01, 2017 | 6.300 | 7.080 | 6.270 | 6.860 | 5,065,694 | +0.62(+9.94%) |
Feb 28, 2017 | 5.470 | 6.460 | 5.400 | 6.240 | 6,471,608 | +0.73(+13.25%) |
Feb 27, 2017 | 4.200 | 5.910 | 4.200 | 5.510 | 14,045,177 | +0.02(+0.36%) |
Feb 24, 2017 | 5.500 | 5.610 | 5.367 | 5.490 | 1,367,156 | -0.11(-1.96%) |
Feb 23, 2017 | 5.880 | 5.920 | 5.580 | 5.600 | 1,173,630 | -0.26(-4.44%) |
Feb 22, 2017 | 6.100 | 6.100 | 5.855 | 5.860 | 886,376 | -0.24(-3.93%) |
Feb 21, 2017 | 6.600 | 6.630 | 6.051 | 6.100 | 1,274,512 | -0.46(-7.01%) |
Feb 17, 2017 | 6.560 | 6.560 | 6.560 | 0 | -0.02(-0.30%) | |
Feb 16, 2017 | 6.410 | 6.720 | 6.350 | 6.580 | 1,953,443 | +0.42(+6.82%) |
Feb 15, 2017 | 5.770 | 6.170 | 5.750 | 6.160 | 1,123,309 | +0.38(+6.57%) |
Feb 14, 2017 | 5.840 | 5.890 | 5.600 | 5.780 | 817,094 | -0.08(-1.37%) |
Feb 13, 2017 | 5.720 | 5.930 | 5.660 | 5.860 | 621,967 | +0.20(+3.53%) |
Feb 10, 2017 | 6.000 | 6.000 | 5.580 | 5.660 | 778,144 | -0.34(-5.67%) |
Feb 09, 2017 | 5.790 | 6.005 | 5.785 | 6.000 | 1,057,469 | +0.21(+3.63%) |
Feb 08, 2017 | 5.660 | 5.840 | 5.550 | 5.790 | 1,172,746 | +0.12(+2.12%) |
Feb 07, 2017 | 5.670 | 5.800 | 5.340 | 5.670 | 1,946,114 | +0.02(+0.35%) |
Feb 06, 2017 | 5.730 | 5.810 | 5.570 | 5.650 | 854,120 | -0.14(-2.42%) |
Feb 03, 2017 | 5.960 | 6.000 | 5.670 | 5.790 | 1,151,143 | -0.07(-1.19%) |
Feb 02, 2017 | 6.170 | 6.255 | 5.840 | 5.860 | 1,220,579 | -0.32(-5.18%) |
Feb 01, 2017 | 6.320 | 6.410 | 6.160 | 6.180 | 612,653 | -0.12(-1.90%) |
Jan 31, 2017 | 6.000 | 6.325 | 5.871 | 6.300 | 639,489 | +0.26(+4.30%) |
Jan 30, 2017 | 6.410 | 6.450 | 5.956 | 6.040 | 837,028 | -0.41(-6.36%) |
Jan 27, 2017 | 6.490 | 6.540 | 6.365 | 6.450 | 608,302 | +0.00(+0.00%) |
Jan 26, 2017 | 6.490 | 6.670 | 6.410 | 6.450 | 754,343 | -0.03(-0.46%) |
Jan 25, 2017 | 6.270 | 6.495 | 6.240 | 6.480 | 566,189 | +0.23(+3.68%) |
Jan 24, 2017 | 5.950 | 6.270 | 5.890 | 6.250 | 865,256 | +0.33(+5.57%) |
Jan 23, 2017 | 5.910 | 6.050 | 5.840 | 5.920 | 637,109 | -0.03(-0.50%) |
Jan 20, 2017 | 6.050 | 6.060 | 5.830 | 5.950 | 738,968 | -0.09(-1.49%) |
Jan 19, 2017 | 5.950 | 6.145 | 5.950 | 6.040 | 708,794 | +0.09(+1.51%) |
Jan 18, 2017 | 5.950 | 6.000 | 5.814 | 5.950 | 505,848 | +0.00(+0.00%) |
Jan 17, 2017 | 6.270 | 6.270 | 5.930 | 5.950 | 673,355 | -0.30(-4.80%) |
Jan 13, 2017 | 6.250 | 6.250 | 6.250 | 0 | +0.12(+1.96%) | |
Jan 12, 2017 | 6.050 | 6.140 | 5.840 | 6.130 | 651,803 | +0.06(+0.99%) |
Jan 11, 2017 | 6.160 | 6.422 | 5.850 | 6.070 | 1,486,358 | -0.12(-1.94%) |
Jan 10, 2017 | 6.400 | 6.460 | 6.180 | 6.190 | 1,089,525 | -0.15(-2.37%) |
Jan 09, 2017 | 7.260 | 7.303 | 6.270 | 6.340 | 1,943,392 | -0.79(-11.08%) |
Jan 06, 2017 | 6.910 | 7.220 | 6.910 | 7.130 | 1,034,888 | +0.20(+2.89%) |
Jan 05, 2017 | 6.870 | 7.020 | 6.740 | 6.930 | 994,865 | +0.05(+0.73%) |
Jan 04, 2017 | 6.420 | 6.910 | 6.420 | 6.880 | 916,176 | +0.52(+8.18%) |
Jan 03, 2017 | 6.450 | 6.600 | 6.150 | 6.360 | 697,406 | +0.03(+0.47%) |
Dec 30, 2016 | 6.330 | 6.330 | 6.330 | 0 | -0.09(-1.40%) | |
Dec 29, 2016 | 6.590 | 6.720 | 6.330 | 6.420 | 811,560 | -0.17(-2.58%) |
Dec 28, 2016 | 6.770 | 6.900 | 6.570 | 6.590 | 659,880 | -0.19(-2.80%) |
Dec 27, 2016 | 7.010 | 7.200 | 6.765 | 6.780 | 627,830 | -0.21(-3.00%) |
Dec 23, 2016 | 6.990 | 6.990 | 6.990 | 0 | +0.59(+9.22%) | |
Dec 22, 2016 | 6.580 | 6.580 | 6.320 | 6.400 | 560,358 | -0.19(-2.88%) |
Dec 21, 2016 | 6.860 | 6.920 | 6.480 | 6.590 | 1,183,894 | -0.29(-4.22%) |
Dec 20, 2016 | 6.900 | 7.150 | 6.750 | 6.880 | 1,910,888 | +0.03(+0.44%) |
Dec 19, 2016 | 6.180 | 7.560 | 6.180 | 6.850 | 5,057,621 | +0.66(+10.66%) |
Dec 16, 2016 | 5.760 | 6.340 | 5.680 | 6.190 | 3,394,721 | +0.62(+11.13%) |
Dec 15, 2016 | 5.490 | 5.660 | 5.420 | 5.570 | 519,695 | +0.07(+1.27%) |
Dec 14, 2016 | 5.430 | 5.550 | 5.275 | 5.500 | 557,190 | -0.05(-0.90%) |
Dec 13, 2016 | 5.550 | 5.700 | 5.460 | 5.550 | 469,371 | +0.02(+0.36%) |
Dec 12, 2016 | 5.530 | 5.780 | 5.490 | 5.530 | 475,526 | +0.03(+0.55%) |
Dec 09, 2016 | 5.690 | 5.930 | 5.470 | 5.500 | 1,004,451 | -0.14(-2.48%) |
Dec 08, 2016 | 5.500 | 5.680 | 5.400 | 5.640 | 456,001 | +0.13(+2.36%) |
Dec 07, 2016 | 5.520 | 5.590 | 5.331 | 5.510 | 656,753 | -0.13(-2.30%) |
Dec 06, 2016 | 5.500 | 5.650 | 5.330 | 5.640 | 578,714 | +0.15(+2.73%) |
Dec 05, 2016 | 5.570 | 5.720 | 5.470 | 5.490 | 642,569 | -0.02(-0.36%) |
Dec 02, 2016 | 5.190 | 5.510 | 5.180 | 5.510 | 693,520 | +0.33(+6.47%) |
Dec 01, 2016 | 5.580 | 5.630 | 5.100 | 5.175 | 805,867 | -0.42(-7.42%) |
Nov 30, 2016 | 5.640 | 5.750 | 5.460 | 5.590 | 430,983 | -0.03(-0.53%) |
Nov 29, 2016 | 5.650 | 5.780 | 5.580 | 5.620 | 459,726 | -0.07(-1.23%) |
Nov 28, 2016 | 5.930 | 5.930 | 5.640 | 5.690 | 470,333 | -0.25(-4.21%) |
Nov 25, 2016 | 5.980 | 5.980 | 5.780 | 5.940 | 198,016 | -0.03(-0.50%) |
Nov 23, 2016 | 5.970 | 5.970 | 5.970 | 0 | +0.07(+1.19%) | |
Nov 22, 2016 | 6.100 | 6.180 | 5.760 | 5.900 | 547,398 | -0.15(-2.48%) |
Nov 21, 2016 | 6.000 | 6.115 | 5.860 | 6.050 | 626,139 | +0.07(+1.17%) |
Nov 18, 2016 | 5.890 | 5.997 | 5.770 | 5.980 | 589,055 | +0.12(+2.05%) |
Nov 17, 2016 | 5.760 | 5.920 | 5.538 | 5.860 | 610,988 | +0.12(+2.09%) |
Nov 16, 2016 | 5.620 | 5.980 | 5.530 | 5.740 | 757,506 | +0.11(+1.95%) |
Nov 15, 2016 | 5.670 | 5.680 | 5.470 | 5.630 | 860,952 | -0.05(-0.88%) |
Nov 14, 2016 | 5.500 | 5.710 | 5.350 | 5.680 | 1,573,829 | +0.34(+6.37%) |
Nov 11, 2016 | 5.050 | 5.460 | 5.000 | 5.340 | 1,859,221 | +0.27(+5.33%) |
Nov 10, 2016 | 5.020 | 5.191 | 4.880 | 5.070 | 1,709,242 | +0.05(+1.00%) |
Nov 09, 2016 | 4.760 | 5.070 | 4.740 | 5.020 | 2,147,291 | +0.35(+7.49%) |
Nov 08, 2016 | 4.620 | 4.790 | 4.580 | 4.670 | 1,643,429 | +0.18(+4.01%) |
Nov 07, 2016 | 4.000 | 4.500 | 3.920 | 4.490 | 1,625,444 | +0.58(+14.83%) |
Nov 04, 2016 | 3.750 | 4.005 | 3.750 | 3.910 | 901,000 | +0.15(+3.99%) |
Nov 03, 2016 | 4.050 | 4.090 | 3.750 | 3.760 | 1,108,020 | -0.28(-6.93%) |
Nov 02, 2016 | 4.110 | 4.285 | 4.005 | 4.040 | 739,770 | -0.07(-1.70%) |
Nov 01, 2016 | 4.080 | 4.130 | 3.990 | 4.110 | 612,128 | +0.06(+1.48%) |
Oct 31, 2016 | 4.110 | 4.190 | 4.040 | 4.050 | 647,289 | -0.06(-1.46%) |
Oct 28, 2016 | 4.280 | 4.330 | 4.030 | 4.110 | 782,219 | -0.20(-4.64%) |
Oct 27, 2016 | 4.620 | 4.690 | 4.310 | 4.310 | 736,327 | -0.27(-5.90%) |
Oct 26, 2016 | 4.480 | 4.630 | 4.370 | 4.580 | 911,890 | +0.08(+1.78%) |
Oct 25, 2016 | 4.650 | 4.730 | 4.490 | 4.500 | 433,280 | -0.12(-2.60%) |
Oct 24, 2016 | 4.510 | 4.787 | 4.443 | 4.620 | 729,830 | +0.11(+2.44%) |
Oct 21, 2016 | 4.470 | 4.590 | 4.380 | 4.510 | 345,724 | +0.01(+0.22%) |
Oct 20, 2016 | 4.180 | 4.520 | 4.180 | 4.500 | 789,113 | +0.32(+7.66%) |
Oct 19, 2016 | 4.120 | 4.220 | 4.070 | 4.180 | 322,158 | +0.02(+0.48%) |
Oct 18, 2016 | 4.010 | 4.200 | 4.000 | 4.160 | 385,069 | +0.17(+4.26%) |
Oct 17, 2016 | 4.010 | 4.100 | 3.920 | 3.990 | 637,736 | -0.05(-1.24%) |
Oct 14, 2016 | 4.210 | 4.250 | 4.010 | 4.040 | 517,757 | -0.12(-2.88%) |
Oct 13, 2016 | 4.050 | 4.200 | 4.020 | 4.160 | 586,032 | +0.07(+1.71%) |
Oct 12, 2016 | 4.280 | 4.355 | 4.070 | 4.090 | 538,784 | -0.20(-4.66%) |
Oct 11, 2016 | 4.440 | 4.490 | 4.260 | 4.290 | 446,031 | -0.19(-4.24%) |
Oct 10, 2016 | 4.400 | 4.511 | 4.380 | 4.480 | 239,305 | +0.11(+2.52%) |
Oct 07, 2016 | 4.450 | 4.530 | 4.330 | 4.370 | 456,177 | -0.08(-1.80%) |
Oct 06, 2016 | 4.580 | 4.600 | 4.440 | 4.450 | 575,841 | -0.15(-3.26%) |
Oct 05, 2016 | 4.550 | 4.720 | 4.520 | 4.600 | 418,810 | +0.07(+1.55%) |
Oct 04, 2016 | 4.620 | 4.670 | 4.485 | 4.530 | 502,881 | -0.05(-1.09%) |
Oct 03, 2016 | 4.380 | 4.595 | 4.330 | 4.580 | 686,071 | +0.17(+3.85%) |
Sep 30, 2016 | 4.460 | 4.568 | 4.370 | 4.410 | 799,625 | -0.04(-0.90%) |
Sep 29, 2016 | 4.670 | 4.702 | 4.400 | 4.450 | 714,840 | -0.25(-5.32%) |
Sep 28, 2016 | 4.760 | 4.840 | 4.610 | 4.700 | 650,813 | -0.06(-1.26%) |
Sep 27, 2016 | 4.690 | 4.840 | 4.630 | 4.760 | 823,889 | +0.05(+1.06%) |
Sep 26, 2016 | 4.750 | 4.870 | 4.640 | 4.710 | 743,845 | +0.00(+0.00%) |
Sep 23, 2016 | 4.780 | 4.840 | 4.595 | 4.710 | 914,893 | -0.05(-1.05%) |
Sep 22, 2016 | 4.730 | 4.845 | 4.645 | 4.760 | 1,003,398 | +0.07(+1.49%) |
Sep 21, 2016 | 4.580 | 4.725 | 4.500 | 4.690 | 613,029 | +0.16(+3.53%) |
Sep 20, 2016 | 4.590 | 4.707 | 4.410 | 4.530 | 980,811 | -0.01(-0.22%) |
Sep 19, 2016 | 4.500 | 4.720 | 4.460 | 4.540 | 1,264,287 | +0.09(+2.02%) |
Sep 16, 2016 | 4.500 | 4.500 | 4.330 | 4.450 | 1,088,640 | -0.06(-1.33%) |
Sep 15, 2016 | 4.240 | 4.570 | 4.200 | 4.510 | 890,512 | +0.25(+5.87%) |
Sep 14, 2016 | 4.250 | 4.330 | 4.160 | 4.260 | 886,818 | +0.01(+0.24%) |
Sep 13, 2016 | 4.300 | 4.345 | 4.020 | 4.250 | 1,127,412 | -0.14(-3.19%) |
Sep 12, 2016 | 4.300 | 4.390 | 4.250 | 4.390 | 640,519 | +0.06(+1.39%) |
Sep 09, 2016 | 4.490 | 4.590 | 4.330 | 4.330 | 767,253 | -0.21(-4.63%) |
Sep 08, 2016 | 4.730 | 4.840 | 4.480 | 4.540 | 927,053 | -0.18(-3.81%) |
Sep 07, 2016 | 4.230 | 4.789 | 4.210 | 4.720 | 1,604,703 | +0.51(+12.11%) |
Sep 06, 2016 | 4.230 | 4.330 | 4.200 | 4.210 | 351,092 | +0.01(+0.24%) |
Sep 02, 2016 | 4.200 | 4.200 | 4.200 | 4.200 | 322,600 | +0.04(+0.96%) |
Sep 01, 2016 | 4.120 | 4.250 | 4.070 | 4.160 | 393,134 | +0.05(+1.22%) |
Aug 31, 2016 | 4.110 | 4.175 | 4.010 | 4.110 | 700,148 | -0.02(-0.48%) |
Aug 30, 2016 | 4.150 | 4.250 | 4.110 | 4.130 | 334,333 | -0.02(-0.48%) |
Aug 29, 2016 | 4.150 | 4.280 | 4.082 | 4.150 | 477,703 | -0.03(-0.72%) |
Aug 26, 2016 | 4.100 | 4.230 | 4.060 | 4.180 | 627,539 | +0.08(+1.95%) |
Aug 25, 2016 | 4.300 | 4.400 | 3.980 | 4.100 | 1,624,500 | -0.29(-6.61%) |
Aug 24, 2016 | 4.650 | 4.840 | 4.340 | 4.390 | 1,177,798 | -0.25(-5.39%) |
Aug 23, 2016 | 4.500 | 4.820 | 4.440 | 4.640 | 1,008,211 | +0.19(+4.27%) |
Aug 22, 2016 | 4.340 | 4.570 | 4.220 | 4.450 | 543,918 | +0.12(+2.77%) |
Aug 19, 2016 | 4.360 | 4.470 | 4.280 | 4.330 | 584,379 | -0.03(-0.69%) |
Aug 18, 2016 | 4.280 | 4.470 | 4.190 | 4.360 | 812,187 | +0.05(+1.16%) |
Aug 17, 2016 | 4.140 | 4.400 | 3.950 | 4.310 | 1,323,486 | -0.06(-1.37%) |
Aug 16, 2016 | 4.640 | 4.810 | 4.325 | 4.370 | 1,414,238 | -0.35(-7.42%) |
Aug 15, 2016 | 5.110 | 5.190 | 4.680 | 4.720 | 2,130,819 | -0.32(-6.35%) |
Aug 12, 2016 | 5.200 | 5.798 | 5.000 | 5.040 | 6,049,831 | +0.01(+0.20%) |
Aug 11, 2016 | 5.030 | 5.084 | 4.931 | 5.030 | 1,503,809 | +0.03(+0.60%) |
Aug 10, 2016 | 4.980 | 5.150 | 4.830 | 5.000 | 2,685,811 | +0.05(+1.01%) |
Aug 09, 2016 | 4.200 | 5.100 | 4.180 | 4.950 | 3,950,375 | +0.76(+18.14%) |
Aug 08, 2016 | 4.210 | 4.224 | 4.060 | 4.190 | 720,278 | +0.05(+1.21%) |
Aug 05, 2016 | 4.100 | 4.210 | 4.018 | 4.140 | 1,104,019 | +0.14(+3.50%) |
Aug 04, 2016 | 4.220 | 4.220 | 3.870 | 4.000 | 1,882,071 | -0.03(-0.74%) |
Aug 03, 2016 | 3.770 | 4.250 | 3.730 | 4.030 | 2,172,453 | +0.26(+6.90%) |
Aug 02, 2016 | 3.690 | 3.830 | 3.610 | 3.770 | 757,383 | +0.07(+1.89%) |
Aug 01, 2016 | 3.620 | 3.740 | 3.560 | 3.700 | 653,350 | +0.08(+2.21%) |
Jul 29, 2016 | 3.470 | 3.635 | 3.400 | 3.620 | 906,637 | +0.16(+4.62%) |
Jul 28, 2016 | 3.410 | 3.490 | 3.300 | 3.460 | 1,031,283 | +0.05(+1.47%) |
Jul 27, 2016 | 3.020 | 3.430 | 3.020 | 3.410 | 1,891,133 | +0.41(+13.67%) |
Jul 26, 2016 | 3.030 | 3.100 | 2.980 | 3.000 | 356,843 | -0.04(-1.32%) |
Jul 25, 2016 | 3.080 | 3.080 | 2.990 | 3.040 | 295,390 | -0.04(-1.30%) |
Jul 22, 2016 | 2.990 | 3.090 | 2.948 | 3.080 | 392,289 | +0.10(+3.36%) |
Jul 21, 2016 | 3.000 | 3.090 | 2.950 | 2.980 | 434,051 | +0.01(+0.34%) |
Jul 20, 2016 | 2.900 | 3.035 | 2.870 | 2.970 | 504,839 | +0.09(+3.13%) |
Jul 19, 2016 | 3.010 | 3.020 | 2.870 | 2.880 | 333,178 | -0.14(-4.64%) |
Jul 18, 2016 | 2.960 | 3.030 | 2.881 | 3.020 | 302,258 | +0.06(+2.03%) |
Jul 15, 2016 | 2.900 | 2.970 | 2.860 | 2.960 | 316,974 | +0.09(+3.14%) |
Jul 14, 2016 | 2.960 | 2.980 | 2.850 | 2.870 | 489,273 | -0.04(-1.37%) |
Jul 13, 2016 | 3.090 | 3.090 | 2.900 | 2.910 | 571,571 | -0.16(-5.21%) |
Jul 12, 2016 | 3.090 | 3.130 | 3.030 | 3.070 | 463,485 | +0.00(+0.00%) |
Jul 11, 2016 | 3.110 | 3.139 | 3.000 | 3.070 | 394,819 | -0.02(-0.65%) |
Jul 08, 2016 | 3.000 | 3.120 | 2.970 | 3.090 | 488,798 | +0.10(+3.34%) |
Jul 07, 2016 | 2.990 | 3.030 | 2.900 | 2.990 | 279,743 | +0.06(+2.05%) |
Jul 05, 2016 | 3.050 | 3.170 | 2.850 | 2.930 | 515,510 | -0.01(-0.34%) |
Jul 01, 2016 | 2.830 | 2.940 | 2.940 | 2.940 | 330,300 | +0.10(+3.52%) |
Jun 30, 2016 | 2.920 | 2.940 | 2.800 | 2.840 | 408,834 | -0.07(-2.41%) |
Jun 29, 2016 | 2.890 | 2.940 | 2.770 | 2.910 | 481,707 | +0.10(+3.56%) |
Jun 28, 2016 | 2.690 | 2.860 | 2.690 | 2.810 | 569,689 | +0.15(+5.64%) |
Jun 27, 2016 | 2.790 | 2.820 | 2.644 | 2.660 | 677,366 | -0.18(-6.34%) |
Jun 24, 2016 | 2.670 | 2.860 | 2.600 | 2.840 | 802,326 | -0.10(-3.40%) |
Jun 23, 2016 | 2.840 | 2.940 | 2.780 | 2.940 | 371,571 | +0.13(+4.63%) |
Jun 22, 2016 | 2.780 | 2.890 | 2.740 | 2.810 | 386,099 | +0.04(+1.44%) |
Jun 21, 2016 | 2.860 | 2.860 | 2.710 | 2.770 | 386,697 | -0.08(-2.81%) |
Jun 20, 2016 | 2.840 | 2.924 | 2.780 | 2.850 | 338,837 | +0.05(+1.79%) |
Jun 17, 2016 | 2.910 | 2.910 | 2.780 | 2.800 | 866,561 | -0.08(-2.78%) |
Jun 16, 2016 | 2.960 | 2.960 | 2.740 | 2.880 | 872,452 | -0.11(-3.68%) |
Jun 15, 2016 | 2.910 | 3.040 | 2.860 | 2.990 | 745,704 | +0.08(+2.75%) |
Jun 14, 2016 | 3.030 | 3.060 | 2.820 | 2.910 | 595,415 | -0.14(-4.59%) |
Jun 13, 2016 | 3.020 | 3.140 | 3.000 | 3.050 | 1,003,489 | +0.00(+0.00%) |
Jun 10, 2016 | 3.330 | 3.350 | 2.950 | 3.050 | 1,605,535 | -0.33(-9.76%) |
Jun 09, 2016 | 3.850 | 3.870 | 3.360 | 3.380 | 1,301,545 | -0.50(-12.89%) |
Jun 08, 2016 | 3.830 | 3.940 | 3.750 | 3.880 | 706,120 | +0.05(+1.31%) |
Jun 07, 2016 | 3.740 | 4.030 | 3.740 | 3.830 | 1,347,484 | +0.06(+1.59%) |
Jun 06, 2016 | 3.610 | 3.830 | 3.460 | 3.770 | 833,531 | +0.17(+4.72%) |
Jun 03, 2016 | 3.590 | 3.700 | 3.520 | 3.600 | 826,687 | +0.01(+0.28%) |
Jun 02, 2016 | 3.460 | 3.600 | 3.450 | 3.590 | 649,957 | +0.14(+4.06%) |
Jun 01, 2016 | 3.370 | 3.490 | 3.200 | 3.450 | 1,030,642 | +0.06(+1.77%) |
May 31, 2016 | 3.400 | 3.456 | 3.330 | 3.390 | 608,855 | +0.01(+0.30%) |
May 27, 2016 | 3.360 | 3.380 | 3.380 | 3.380 | 834,900 | +0.02(+0.60%) |
May 26, 2016 | 3.350 | 3.385 | 3.250 | 3.360 | 473,333 | +0.01(+0.30%) |
May 25, 2016 | 3.400 | 3.490 | 3.270 | 3.350 | 587,221 | +0.00(+0.00%) |
May 24, 2016 | 3.250 | 3.375 | 3.140 | 3.350 | 861,260 | +0.13(+4.04%) |
May 23, 2016 | 3.320 | 3.490 | 3.210 | 3.220 | 714,984 | -0.10(-3.01%) |
May 20, 2016 | 3.140 | 3.340 | 3.090 | 3.320 | 990,933 | +0.19(+6.07%) |
May 19, 2016 | 3.070 | 3.170 | 2.970 | 3.130 | 673,270 | +0.05(+1.62%) |
May 18, 2016 | 3.040 | 3.150 | 2.970 | 3.080 | 590,048 | +0.03(+0.98%) |
May 17, 2016 | 3.050 | 3.175 | 3.030 | 3.050 | 657,801 | -0.01(-0.33%) |
May 16, 2016 | 2.940 | 3.140 | 2.940 | 3.060 | 668,131 | +0.15(+5.15%) |
May 13, 2016 | 2.830 | 2.970 | 2.740 | 2.910 | 636,989 | +0.07(+2.46%) |
May 12, 2016 | 2.840 | 2.890 | 2.750 | 2.840 | 702,017 | +0.01(+0.35%) |
May 11, 2016 | 2.950 | 3.070 | 2.830 | 2.830 | 573,700 | -0.13(-4.39%) |
May 10, 2016 | 3.130 | 3.130 | 2.930 | 2.960 | 844,775 | -0.10(-3.27%) |
May 09, 2016 | 2.910 | 3.180 | 2.818 | 3.060 | 747,113 | +0.22(+7.75%) |
May 06, 2016 | 2.680 | 2.870 | 2.630 | 2.840 | 880,391 | +0.11(+4.03%) |
May 05, 2016 | 2.670 | 2.980 | 2.490 | 2.730 | 1,910,291 | -0.27(-9.00%) |
May 04, 2016 | 3.200 | 3.290 | 2.970 | 3.000 | 1,014,813 | -0.24(-7.41%) |
May 03, 2016 | 3.420 | 3.420 | 3.190 | 3.240 | 686,197 | -0.19(-5.54%) |