Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 2.600 | 2.660 | 2.460 | 2.490 | 176,526 | -0.11(-4.23%) |
Jan 30, 2017 | 2.680 | 2.720 | 2.550 | 2.600 | 103,113 | -0.10(-3.70%) |
Jan 27, 2017 | 2.710 | 2.772 | 2.650 | 2.700 | 53,489 | -0.01(-0.37%) |
Jan 26, 2017 | 2.790 | 2.820 | 2.690 | 2.710 | 39,777 | -0.05(-1.81%) |
Jan 25, 2017 | 2.700 | 2.790 | 2.660 | 2.760 | 43,258 | +0.06(+2.22%) |
Jan 24, 2017 | 2.660 | 2.740 | 2.570 | 2.700 | 88,904 | +0.05(+1.89%) |
Jan 23, 2017 | 2.770 | 2.820 | 2.620 | 2.650 | 120,354 | -0.14(-5.02%) |
Jan 20, 2017 | 2.830 | 2.830 | 2.770 | 2.790 | 69,085 | -0.03(-1.06%) |
Jan 19, 2017 | 2.850 | 2.920 | 2.780 | 2.820 | 129,843 | -0.05(-1.74%) |
Jan 18, 2017 | 2.940 | 2.950 | 2.770 | 2.870 | 165,158 | -0.04(-1.37%) |
Jan 17, 2017 | 3.000 | 3.040 | 2.850 | 2.910 | 194,682 | -0.12(-3.96%) |
Jan 13, 2017 | 3.030 | 3.030 | 3.030 | 0 | +0.04(+1.34%) | |
Jan 12, 2017 | 3.040 | 3.050 | 2.900 | 2.990 | 106,934 | -0.04(-1.32%) |
Jan 11, 2017 | 3.230 | 3.230 | 2.910 | 3.030 | 338,052 | -0.16(-5.02%) |
Jan 10, 2017 | 3.060 | 3.280 | 3.000 | 3.190 | 449,679 | +0.14(+4.59%) |
Jan 09, 2017 | 3.070 | 3.100 | 3.000 | 3.050 | 150,155 | +0.00(+0.00%) |
Jan 06, 2017 | 3.020 | 3.160 | 3.000 | 3.050 | 110,068 | +0.05(+1.67%) |
Jan 05, 2017 | 3.020 | 3.070 | 2.993 | 3.000 | 96,991 | -0.02(-0.66%) |
Jan 04, 2017 | 2.970 | 3.080 | 2.970 | 3.020 | 154,140 | +0.05(+1.68%) |
Jan 03, 2017 | 2.990 | 2.990 | 2.820 | 2.970 | 170,436 | +0.09(+3.13%) |
Dec 30, 2016 | 2.880 | 2.880 | 2.880 | 0 | -0.10(-3.36%) | |
Dec 29, 2016 | 3.050 | 3.110 | 2.980 | 2.980 | 168,083 | -0.05(-1.65%) |
Dec 28, 2016 | 3.400 | 3.460 | 3.010 | 3.030 | 418,037 | -0.37(-10.88%) |
Dec 27, 2016 | 3.230 | 3.440 | 3.230 | 3.400 | 167,876 | +0.20(+6.25%) |
Dec 23, 2016 | 3.200 | 3.200 | 3.200 | 0 | +0.15(+4.92%) | |
Dec 22, 2016 | 3.000 | 3.100 | 3.000 | 3.050 | 95,826 | +0.06(+2.01%) |
Dec 21, 2016 | 3.050 | 3.084 | 2.970 | 2.990 | 209,954 | -0.04(-1.32%) |
Dec 20, 2016 | 3.010 | 3.100 | 3.010 | 3.030 | 185,024 | +0.03(+1.00%) |
Dec 19, 2016 | 3.000 | 3.080 | 2.950 | 3.000 | 116,390 | +0.04(+1.35%) |
Dec 16, 2016 | 2.950 | 3.040 | 2.890 | 2.960 | 740,503 | +0.02(+0.68%) |
Dec 15, 2016 | 2.985 | 3.030 | 2.850 | 2.940 | 163,180 | +0.00(+0.00%) |
Dec 14, 2016 | 2.870 | 3.010 | 2.810 | 2.940 | 145,516 | +0.07(+2.44%) |
Dec 13, 2016 | 3.000 | 3.010 | 2.809 | 2.870 | 129,441 | -0.04(-1.37%) |
Dec 12, 2016 | 3.100 | 3.183 | 2.910 | 2.910 | 254,462 | -0.14(-4.59%) |
Dec 09, 2016 | 3.080 | 3.090 | 3.020 | 3.050 | 90,902 | +0.00(+0.00%) |
Dec 08, 2016 | 3.080 | 3.100 | 2.970 | 3.050 | 103,631 | +0.02(+0.66%) |
Dec 07, 2016 | 3.010 | 3.070 | 2.910 | 3.030 | 96,704 | -0.02(-0.66%) |
Dec 06, 2016 | 3.090 | 3.155 | 3.010 | 3.050 | 101,837 | -0.02(-0.65%) |
Dec 05, 2016 | 3.120 | 3.200 | 3.020 | 3.070 | 54,908 | +0.03(+0.99%) |
Dec 02, 2016 | 2.930 | 3.070 | 2.900 | 3.040 | 119,898 | +0.10(+3.40%) |
Dec 01, 2016 | 3.010 | 3.080 | 2.900 | 2.940 | 110,954 | -0.04(-1.34%) |
Nov 30, 2016 | 3.070 | 3.150 | 2.940 | 2.980 | 234,996 | -0.06(-1.97%) |
Nov 29, 2016 | 3.130 | 3.180 | 3.000 | 3.040 | 213,471 | -0.08(-2.56%) |
Nov 28, 2016 | 3.320 | 3.396 | 3.120 | 3.120 | 237,012 | -0.17(-5.17%) |
Nov 25, 2016 | 3.400 | 3.500 | 3.260 | 3.290 | 65,114 | -0.07(-2.08%) |
Nov 23, 2016 | 3.360 | 3.360 | 3.360 | 0 | -0.07(-2.04%) | |
Nov 22, 2016 | 3.610 | 3.710 | 3.410 | 3.430 | 215,745 | -0.15(-4.19%) |
Nov 21, 2016 | 3.830 | 3.830 | 3.510 | 3.580 | 225,211 | -0.21(-5.54%) |
Nov 18, 2016 | 4.340 | 4.340 | 3.690 | 3.790 | 546,166 | -0.45(-10.61%) |
Nov 17, 2016 | 3.650 | 4.309 | 3.630 | 4.240 | 726,788 | +0.77(+22.19%) |
Nov 16, 2016 | 3.640 | 3.660 | 3.400 | 3.470 | 123,298 | -0.18(-4.93%) |
Nov 15, 2016 | 3.680 | 3.734 | 3.480 | 3.650 | 133,169 | -0.09(-2.41%) |
Nov 14, 2016 | 3.820 | 3.900 | 3.639 | 3.740 | 263,539 | +0.04(+1.08%) |
Nov 11, 2016 | 3.490 | 3.760 | 3.420 | 3.700 | 365,258 | +0.22(+6.32%) |
Nov 10, 2016 | 3.290 | 3.510 | 3.290 | 3.480 | 481,965 | +0.28(+8.75%) |
Nov 09, 2016 | 2.930 | 3.230 | 2.921 | 3.200 | 497,418 | +0.36(+12.68%) |
Nov 08, 2016 | 3.080 | 3.090 | 2.740 | 2.840 | 504,085 | -0.17(-5.65%) |
Nov 07, 2016 | 3.080 | 3.190 | 2.930 | 3.010 | 613,169 | +0.11(+3.79%) |
Nov 04, 2016 | 2.780 | 3.010 | 2.770 | 2.900 | 156,591 | +0.14(+5.07%) |
Nov 03, 2016 | 2.900 | 3.020 | 2.740 | 2.760 | 144,090 | -0.12(-4.17%) |
Nov 02, 2016 | 3.005 | 3.040 | 2.790 | 2.880 | 274,606 | -0.17(-5.57%) |
Nov 01, 2016 | 3.100 | 3.180 | 2.910 | 3.050 | 483,627 | -0.06(-1.93%) |
Oct 31, 2016 | 3.420 | 3.630 | 3.070 | 3.110 | 173,494 | -0.31(-9.06%) |
Oct 28, 2016 | 3.630 | 3.630 | 3.390 | 3.420 | 100,552 | -0.19(-5.26%) |
Oct 27, 2016 | 3.650 | 3.735 | 3.480 | 3.610 | 115,032 | +0.01(+0.28%) |
Oct 26, 2016 | 3.600 | 3.980 | 3.420 | 3.600 | 162,781 | -0.04(-1.10%) |
Oct 25, 2016 | 3.800 | 3.870 | 3.490 | 3.640 | 204,520 | -0.16(-4.21%) |
Oct 24, 2016 | 4.120 | 4.170 | 3.730 | 3.800 | 221,701 | -0.26(-6.40%) |
Oct 21, 2016 | 4.120 | 4.180 | 3.990 | 4.060 | 126,345 | -0.10(-2.40%) |
Oct 20, 2016 | 4.100 | 4.210 | 4.040 | 4.160 | 82,076 | +0.04(+0.97%) |
Oct 19, 2016 | 4.620 | 4.650 | 4.110 | 4.120 | 88,164 | -0.29(-6.58%) |
Oct 18, 2016 | 4.330 | 4.490 | 4.256 | 4.410 | 78,564 | +0.17(+4.01%) |
Oct 17, 2016 | 4.250 | 4.400 | 4.150 | 4.240 | 126,166 | -0.05(-1.17%) |
Oct 14, 2016 | 4.530 | 4.575 | 4.270 | 4.290 | 90,489 | -0.20(-4.45%) |
Oct 13, 2016 | 4.590 | 4.740 | 4.410 | 4.490 | 159,952 | -0.20(-4.26%) |
Oct 12, 2016 | 4.860 | 4.971 | 4.560 | 4.690 | 145,128 | -0.20(-4.09%) |
Oct 11, 2016 | 5.120 | 5.250 | 4.780 | 4.890 | 144,037 | -0.20(-3.93%) |
Oct 10, 2016 | 4.540 | 5.150 | 4.540 | 5.090 | 233,260 | +0.50(+10.89%) |
Oct 07, 2016 | 4.650 | 4.775 | 4.520 | 4.590 | 219,341 | -0.09(-1.92%) |
Oct 06, 2016 | 5.300 | 5.420 | 4.650 | 4.680 | 432,925 | -0.77(-14.13%) |
Oct 05, 2016 | 5.450 | 5.600 | 5.370 | 5.450 | 271,738 | +0.02(+0.37%) |
Oct 04, 2016 | 5.200 | 5.590 | 5.200 | 5.430 | 308,209 | +0.19(+3.63%) |
Oct 03, 2016 | 5.900 | 5.980 | 4.990 | 5.240 | 716,240 | -0.64(-10.88%) |
Sep 30, 2016 | 5.170 | 6.100 | 5.130 | 5.880 | 1,472,805 | +0.68(+13.08%) |
Sep 29, 2016 | 4.810 | 5.800 | 4.770 | 5.200 | 1,231,159 | +0.46(+9.70%) |
Sep 28, 2016 | 4.300 | 4.860 | 4.220 | 4.740 | 392,727 | +0.43(+9.98%) |
Sep 27, 2016 | 4.290 | 4.440 | 4.180 | 4.310 | 198,238 | +0.04(+0.94%) |
Sep 26, 2016 | 4.180 | 4.650 | 3.950 | 4.270 | 399,792 | +0.04(+0.95%) |
Sep 23, 2016 | 4.340 | 4.550 | 4.169 | 4.230 | 215,550 | -0.07(-1.63%) |
Sep 22, 2016 | 4.150 | 4.650 | 4.090 | 4.300 | 721,996 | +0.22(+5.39%) |
Sep 21, 2016 | 3.860 | 4.290 | 3.720 | 4.080 | 859,372 | +0.23(+5.97%) |
Sep 20, 2016 | 3.350 | 4.010 | 3.350 | 3.850 | 737,766 | +0.56(+17.02%) |
Sep 19, 2016 | 3.330 | 3.460 | 3.250 | 3.290 | 124,091 | -0.02(-0.60%) |
Sep 16, 2016 | 3.170 | 3.330 | 3.170 | 3.310 | 105,282 | +0.10(+3.12%) |
Sep 15, 2016 | 3.220 | 3.310 | 3.138 | 3.210 | 77,520 | -0.02(-0.62%) |
Sep 14, 2016 | 3.220 | 3.350 | 3.130 | 3.230 | 55,778 | +0.03(+0.94%) |
Sep 13, 2016 | 3.290 | 3.420 | 3.100 | 3.200 | 244,385 | -0.14(-4.19%) |
Sep 12, 2016 | 3.190 | 3.370 | 3.130 | 3.340 | 151,925 | +0.15(+4.70%) |
Sep 09, 2016 | 3.150 | 3.360 | 3.100 | 3.190 | 73,844 | +0.04(+1.27%) |
Sep 08, 2016 | 3.210 | 3.250 | 3.120 | 3.150 | 146,226 | -0.05(-1.56%) |
Sep 07, 2016 | 3.130 | 3.240 | 3.130 | 3.200 | 53,496 | +0.09(+2.89%) |
Sep 06, 2016 | 3.180 | 3.200 | 3.090 | 3.110 | 112,922 | -0.03(-0.96%) |
Sep 02, 2016 | 3.180 | 3.140 | 3.140 | 3.140 | 85,300 | +0.01(+0.32%) |
Sep 01, 2016 | 3.170 | 3.230 | 3.050 | 3.130 | 121,927 | -0.02(-0.63%) |
Aug 31, 2016 | 3.413 | 3.440 | 3.130 | 3.150 | 214,795 | -0.24(-7.08%) |
Aug 30, 2016 | 3.300 | 3.420 | 3.200 | 3.390 | 188,690 | +0.09(+2.73%) |
Aug 29, 2016 | 3.360 | 3.360 | 3.180 | 3.300 | 100,386 | -0.04(-1.20%) |
Aug 26, 2016 | 3.240 | 3.400 | 3.210 | 3.340 | 145,553 | +0.08(+2.45%) |
Aug 25, 2016 | 3.390 | 3.550 | 3.120 | 3.260 | 207,444 | -0.14(-4.12%) |
Aug 24, 2016 | 3.670 | 3.820 | 3.350 | 3.400 | 237,034 | -0.28(-7.61%) |
Aug 23, 2016 | 3.720 | 3.950 | 3.620 | 3.680 | 274,224 | -0.04(-1.08%) |
Aug 22, 2016 | 3.510 | 3.750 | 3.510 | 3.720 | 135,278 | +0.19(+5.38%) |
Aug 19, 2016 | 3.524 | 3.620 | 3.510 | 3.530 | 101,160 | -0.03(-0.84%) |
Aug 18, 2016 | 3.620 | 3.680 | 3.500 | 3.560 | 144,191 | -0.07(-1.93%) |
Aug 17, 2016 | 3.590 | 3.688 | 3.504 | 3.630 | 127,317 | +0.08(+2.25%) |
Aug 16, 2016 | 3.670 | 3.900 | 3.520 | 3.550 | 306,705 | -0.16(-4.31%) |
Aug 15, 2016 | 3.330 | 3.860 | 3.330 | 3.710 | 778,199 | +0.26(+7.54%) |
Aug 12, 2016 | 3.299 | 3.460 | 3.180 | 3.450 | 380,574 | +0.14(+4.23%) |
Aug 11, 2016 | 3.200 | 3.320 | 3.190 | 3.310 | 65,217 | +0.14(+4.42%) |
Aug 10, 2016 | 3.420 | 3.440 | 3.160 | 3.170 | 159,501 | -0.24(-7.04%) |
Aug 09, 2016 | 3.460 | 3.460 | 3.282 | 3.410 | 107,921 | +0.03(+0.89%) |
Aug 08, 2016 | 3.530 | 3.600 | 3.300 | 3.380 | 216,110 | -0.02(-0.59%) |
Aug 05, 2016 | 3.070 | 3.490 | 3.040 | 3.400 | 270,960 | +0.21(+6.58%) |
Aug 04, 2016 | 3.240 | 3.333 | 3.110 | 3.190 | 122,550 | -0.03(-0.93%) |
Aug 03, 2016 | 3.040 | 3.240 | 3.040 | 3.220 | 71,572 | +0.16(+5.23%) |
Aug 02, 2016 | 3.220 | 3.220 | 3.006 | 3.060 | 162,946 | -0.15(-4.67%) |
Aug 01, 2016 | 3.200 | 3.320 | 3.160 | 3.210 | 136,097 | +0.00(+0.00%) |
Jul 29, 2016 | 3.290 | 3.340 | 3.150 | 3.210 | 104,627 | -0.09(-2.73%) |
Jul 28, 2016 | 3.250 | 3.439 | 3.250 | 3.300 | 126,092 | -0.01(-0.30%) |
Jul 27, 2016 | 3.150 | 3.340 | 3.140 | 3.310 | 137,299 | +0.19(+6.09%) |
Jul 26, 2016 | 3.160 | 3.290 | 3.090 | 3.120 | 198,904 | -0.06(-1.89%) |
Jul 25, 2016 | 3.280 | 3.290 | 3.068 | 3.180 | 139,276 | -0.05(-1.55%) |
Jul 22, 2016 | 3.210 | 3.280 | 3.150 | 3.230 | 112,084 | -0.01(-0.31%) |
Jul 21, 2016 | 3.340 | 3.450 | 3.200 | 3.240 | 160,569 | -0.09(-2.70%) |
Jul 20, 2016 | 3.330 | 3.440 | 3.250 | 3.330 | 212,439 | +0.02(+0.60%) |
Jul 19, 2016 | 3.570 | 3.680 | 3.255 | 3.310 | 282,223 | -0.27(-7.54%) |
Jul 18, 2016 | 3.360 | 3.650 | 3.350 | 3.580 | 257,839 | +0.18(+5.29%) |
Jul 15, 2016 | 3.190 | 3.420 | 3.160 | 3.400 | 225,227 | +0.23(+7.26%) |
Jul 14, 2016 | 3.200 | 3.250 | 3.060 | 3.170 | 181,635 | +0.00(+0.00%) |
Jul 13, 2016 | 3.390 | 3.500 | 3.150 | 3.170 | 216,423 | -0.24(-7.04%) |
Jul 12, 2016 | 3.510 | 3.550 | 3.380 | 3.410 | 199,966 | +0.00(+0.00%) |
Jul 11, 2016 | 3.520 | 3.540 | 3.340 | 3.410 | 155,188 | -0.07(-2.01%) |
Jul 08, 2016 | 3.590 | 3.540 | 3.400 | 3.480 | 174,729 | -0.06(-1.69%) |
Jul 07, 2016 | 3.620 | 3.790 | 3.450 | 3.540 | 283,473 | +0.12(+3.51%) |
Jul 05, 2016 | 3.580 | 3.830 | 3.360 | 3.420 | 372,690 | -0.12(-3.39%) |
Jul 01, 2016 | 3.020 | 3.540 | 3.540 | 3.540 | 739,900 | +0.54(+18.00%) |
Jun 30, 2016 | 3.050 | 3.130 | 2.910 | 3.000 | 278,774 | -0.02(-0.66%) |
Jun 29, 2016 | 3.230 | 3.380 | 2.900 | 3.020 | 757,756 | -0.14(-4.43%) |
Jun 28, 2016 | 2.820 | 3.500 | 2.710 | 3.160 | 2,286,362 | +0.46(+17.04%) |
Jun 27, 2016 | 3.090 | 3.160 | 2.690 | 2.700 | 364,225 | -0.46(-14.56%) |
Jun 24, 2016 | 3.120 | 3.220 | 3.030 | 3.160 | 1,635,783 | -0.13(-3.95%) |
Jun 23, 2016 | 3.230 | 3.310 | 3.150 | 3.290 | 242,123 | +0.12(+3.79%) |
Jun 22, 2016 | 3.220 | 3.340 | 3.090 | 3.170 | 215,970 | -0.04(-1.25%) |
Jun 21, 2016 | 3.170 | 3.230 | 3.000 | 3.210 | 226,810 | +0.06(+1.90%) |
Jun 20, 2016 | 3.310 | 3.390 | 3.060 | 3.150 | 158,582 | -0.11(-3.37%) |
Jun 17, 2016 | 3.320 | 3.540 | 3.200 | 3.260 | 217,531 | -0.04(-1.21%) |
Jun 16, 2016 | 3.240 | 3.380 | 3.180 | 3.300 | 111,853 | +0.04(+1.23%) |
Jun 15, 2016 | 3.300 | 3.400 | 3.160 | 3.260 | 114,663 | +0.00(+0.00%) |
Jun 14, 2016 | 3.360 | 3.430 | 3.230 | 3.260 | 140,667 | -0.10(-2.98%) |
Jun 13, 2016 | 3.440 | 3.520 | 3.345 | 3.360 | 157,293 | -0.09(-2.61%) |
Jun 10, 2016 | 3.610 | 3.660 | 3.300 | 3.450 | 208,997 | -0.21(-5.74%) |
Jun 09, 2016 | 3.790 | 3.850 | 3.600 | 3.660 | 107,806 | -0.15(-3.94%) |
Jun 08, 2016 | 3.820 | 3.850 | 3.730 | 3.810 | 88,623 | -0.01(-0.26%) |
Jun 07, 2016 | 3.930 | 3.970 | 3.800 | 3.820 | 117,989 | -0.14(-3.54%) |
Jun 06, 2016 | 3.920 | 4.070 | 3.770 | 3.960 | 103,916 | +0.08(+2.06%) |
Jun 03, 2016 | 3.910 | 4.090 | 3.710 | 3.880 | 183,555 | -0.01(-0.26%) |
Jun 02, 2016 | 3.770 | 3.940 | 3.660 | 3.890 | 92,903 | +0.11(+2.91%) |
Jun 01, 2016 | 3.710 | 3.840 | 3.660 | 3.780 | 91,025 | +0.06(+1.61%) |
May 31, 2016 | 3.780 | 3.800 | 3.540 | 3.720 | 166,921 | +0.00(+0.00%) |
May 27, 2016 | 3.750 | 3.720 | 3.720 | 3.720 | 99,600 | +0.01(+0.27%) |
May 26, 2016 | 3.940 | 3.940 | 3.688 | 3.710 | 103,148 | -0.15(-3.89%) |
May 25, 2016 | 3.790 | 3.950 | 3.760 | 3.860 | 166,661 | +0.10(+2.66%) |
May 24, 2016 | 3.750 | 3.900 | 3.680 | 3.760 | 77,034 | +0.08(+2.17%) |
May 23, 2016 | 3.770 | 3.947 | 3.660 | 3.680 | 150,156 | -0.07(-1.87%) |
May 20, 2016 | 3.470 | 3.850 | 3.430 | 3.750 | 258,470 | +0.30(+8.70%) |
May 19, 2016 | 3.500 | 3.550 | 3.330 | 3.450 | 113,968 | -0.07(-1.99%) |
May 18, 2016 | 3.310 | 3.600 | 3.310 | 3.520 | 127,336 | +0.19(+5.71%) |
May 17, 2016 | 3.480 | 3.650 | 3.300 | 3.330 | 175,293 | -0.16(-4.58%) |
May 16, 2016 | 3.430 | 3.580 | 3.380 | 3.490 | 156,886 | +0.11(+3.25%) |
May 13, 2016 | 3.250 | 3.470 | 3.210 | 3.380 | 154,713 | +0.12(+3.68%) |
May 12, 2016 | 3.470 | 3.520 | 3.080 | 3.260 | 180,520 | -0.19(-5.51%) |
May 11, 2016 | 3.650 | 3.730 | 3.380 | 3.450 | 130,187 | -0.22(-5.99%) |
May 10, 2016 | 4.120 | 4.120 | 3.620 | 3.670 | 310,701 | -0.44(-10.71%) |
May 09, 2016 | 3.970 | 4.180 | 3.430 | 4.110 | 283,495 | +0.12(+3.01%) |
May 06, 2016 | 4.150 | 4.280 | 3.880 | 3.990 | 131,703 | -0.18(-4.32%) |
May 05, 2016 | 4.430 | 4.500 | 4.150 | 4.170 | 126,531 | -0.26(-5.87%) |
May 04, 2016 | 4.470 | 4.470 | 4.125 | 4.430 | 184,875 | -0.05(-1.12%) |
May 03, 2016 | 4.810 | 4.890 | 4.460 | 4.480 | 102,178 | -0.32(-6.67%) |
May 02, 2016 | 4.710 | 4.870 | 4.510 | 4.800 | 83,787 | +0.18(+3.90%) |
Apr 29, 2016 | 4.850 | 4.930 | 4.500 | 4.620 | 93,690 | -0.22(-4.55%) |
Apr 28, 2016 | 4.770 | 5.210 | 4.700 | 4.840 | 183,535 | +0.08(+1.68%) |
Apr 27, 2016 | 4.770 | 4.900 | 4.610 | 4.760 | 110,643 | +0.01(+0.21%) |
Apr 26, 2016 | 4.870 | 4.900 | 4.520 | 4.750 | 132,981 | -0.12(-2.46%) |
Apr 25, 2016 | 5.240 | 5.260 | 4.850 | 4.870 | 81,060 | -0.36(-6.88%) |
Apr 22, 2016 | 4.990 | 5.240 | 4.910 | 5.230 | 78,563 | +0.27(+5.44%) |
Apr 21, 2016 | 4.830 | 5.110 | 4.715 | 4.960 | 114,546 | +0.10(+2.06%) |
Apr 20, 2016 | 5.080 | 5.160 | 4.810 | 4.860 | 106,346 | -0.21(-4.14%) |
Apr 19, 2016 | 5.400 | 5.420 | 5.000 | 5.070 | 202,745 | -0.31(-5.76%) |
Apr 18, 2016 | 5.340 | 5.490 | 5.200 | 5.380 | 47,379 | +0.01(+0.19%) |
Apr 15, 2016 | 5.430 | 5.520 | 5.150 | 5.370 | 55,401 | -0.08(-1.47%) |
Apr 14, 2016 | 5.530 | 5.650 | 5.300 | 5.450 | 59,828 | -0.04(-0.73%) |
Apr 13, 2016 | 5.220 | 5.590 | 5.140 | 5.490 | 245,118 | +0.32(+6.19%) |
Apr 12, 2016 | 5.160 | 5.340 | 5.010 | 5.170 | 68,414 | -0.02(-0.39%) |
Apr 11, 2016 | 5.340 | 5.422 | 5.100 | 5.190 | 86,843 | -0.10(-1.89%) |
Apr 08, 2016 | 5.480 | 5.480 | 5.100 | 5.290 | 95,663 | -0.09(-1.67%) |
Apr 07, 2016 | 5.450 | 5.690 | 5.220 | 5.380 | 69,402 | -0.12(-2.18%) |
Apr 06, 2016 | 5.160 | 5.610 | 5.115 | 5.500 | 162,943 | +0.31(+5.97%) |
Apr 05, 2016 | 5.540 | 5.790 | 5.050 | 5.190 | 148,921 | -0.43(-7.65%) |
Apr 04, 2016 | 5.510 | 5.850 | 5.510 | 5.620 | 137,040 | +0.07(+1.26%) |
Apr 01, 2016 | 5.300 | 5.660 | 5.220 | 5.550 | 63,788 | +0.19(+3.54%) |
Mar 31, 2016 | 5.210 | 5.690 | 5.210 | 5.360 | 143,522 | +0.21(+4.08%) |
Mar 30, 2016 | 5.210 | 5.580 | 4.970 | 5.150 | 119,016 | -0.06(-1.15%) |
Mar 29, 2016 | 4.620 | 5.230 | 4.510 | 5.210 | 133,078 | +0.57(+12.28%) |
Mar 28, 2016 | 4.810 | 4.900 | 4.590 | 4.640 | 92,174 | -0.10(-2.11%) |
Mar 24, 2016 | 4.650 | 4.740 | 4.740 | 4.740 | 103,600 | +0.01(+0.21%) |
Mar 23, 2016 | 5.140 | 5.240 | 4.590 | 4.730 | 128,891 | -0.47(-9.04%) |
Mar 22, 2016 | 5.260 | 5.500 | 5.100 | 5.200 | 124,197 | -0.10(-1.89%) |
Mar 21, 2016 | 5.180 | 5.400 | 5.040 | 5.300 | 123,547 | +0.17(+3.31%) |
Mar 18, 2016 | 4.790 | 5.170 | 4.688 | 5.130 | 173,599 | +0.38(+8.00%) |
Mar 17, 2016 | 4.730 | 4.900 | 4.470 | 4.750 | 99,464 | +0.02(+0.42%) |
Mar 16, 2016 | 4.620 | 5.000 | 4.595 | 4.730 | 103,034 | +0.11(+2.38%) |
Mar 15, 2016 | 4.970 | 5.010 | 4.300 | 4.620 | 236,333 | -0.38(-7.60%) |
Mar 14, 2016 | 5.410 | 5.520 | 5.000 | 5.000 | 166,633 | -0.47(-8.59%) |
Mar 11, 2016 | 5.300 | 5.560 | 4.930 | 5.470 | 146,324 | +0.03(+0.55%) |
Mar 10, 2016 | 5.870 | 5.930 | 5.360 | 5.440 | 104,266 | -0.41(-7.01%) |
Mar 09, 2016 | 5.830 | 6.000 | 5.509 | 5.850 | 88,311 | +0.04(+0.69%) |
Mar 08, 2016 | 6.470 | 6.470 | 5.800 | 5.810 | 131,455 | -0.67(-10.34%) |
Mar 07, 2016 | 6.010 | 6.500 | 5.920 | 6.480 | 250,137 | +0.46(+7.64%) |
Mar 04, 2016 | 5.640 | 6.260 | 5.600 | 6.020 | 231,767 | +0.43(+7.69%) |
Mar 03, 2016 | 5.370 | 5.660 | 5.200 | 5.590 | 138,903 | +0.23(+4.29%) |
Mar 02, 2016 | 5.240 | 5.540 | 4.860 | 5.360 | 159,085 | +0.10(+1.90%) |
Mar 01, 2016 | 5.020 | 5.300 | 4.890 | 5.260 | 75,935 | +0.30(+6.05%) |
Feb 29, 2016 | 5.180 | 5.350 | 4.950 | 4.960 | 62,805 | -0.24(-4.62%) |
Feb 26, 2016 | 5.010 | 5.240 | 5.010 | 5.200 | 86,252 | +0.20(+4.00%) |
Feb 25, 2016 | 5.280 | 5.380 | 4.900 | 5.000 | 39,000 | -0.22(-4.21%) |
Feb 24, 2016 | 4.900 | 5.230 | 4.710 | 5.220 | 65,945 | +0.21(+4.19%) |
Feb 23, 2016 | 5.490 | 5.780 | 5.010 | 5.010 | 95,642 | -0.55(-9.89%) |
Feb 22, 2016 | 5.650 | 5.850 | 5.470 | 5.560 | 97,587 | -0.02(-0.36%) |
Feb 19, 2016 | 5.360 | 5.682 | 5.160 | 5.580 | 91,766 | +0.20(+3.72%) |
Feb 18, 2016 | 5.650 | 5.660 | 5.300 | 5.380 | 71,933 | -0.25(-4.44%) |
Feb 17, 2016 | 5.620 | 5.800 | 5.310 | 5.630 | 105,585 | +0.07(+1.26%) |
Feb 16, 2016 | 5.500 | 5.850 | 5.140 | 5.560 | 87,744 | +0.13(+2.39%) |
Feb 12, 2016 | 5.310 | 5.430 | 5.430 | 5.430 | 80,700 | +0.21(+4.02%) |
Feb 11, 2016 | 4.860 | 5.600 | 4.710 | 5.220 | 206,078 | +0.18(+3.57%) |
Feb 10, 2016 | 5.990 | 6.290 | 4.820 | 5.040 | 135,003 | -0.89(-15.01%) |
Feb 09, 2016 | 5.600 | 6.150 | 5.430 | 5.930 | 179,370 | +0.19(+3.31%) |
Feb 08, 2016 | 5.830 | 5.850 | 5.360 | 5.740 | 184,797 | -0.18(-3.04%) |
Feb 05, 2016 | 6.270 | 6.270 | 5.810 | 5.920 | 132,426 | -0.40(-6.33%) |
Feb 04, 2016 | 6.400 | 6.990 | 6.290 | 6.320 | 101,453 | -0.04(-0.63%) |
Feb 03, 2016 | 6.710 | 6.710 | 6.060 | 6.360 | 91,626 | -0.16(-2.45%) |
Feb 02, 2016 | 6.450 | 6.640 | 6.330 | 6.520 | 70,292 | -0.02(-0.31%) |