Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2016 | 5.430 | 5.750 | 5.240 | 5.680 | 1,596,444 | +0.26(+4.80%) |
Oct 28, 2016 | 5.410 | 5.520 | 5.230 | 5.420 | 1,162,178 | -0.03(-0.55%) |
Oct 27, 2016 | 5.550 | 5.640 | 5.350 | 5.450 | 1,221,500 | -0.03(-0.55%) |
Oct 26, 2016 | 5.310 | 5.549 | 5.230 | 5.480 | 1,449,917 | +0.14(+2.62%) |
Oct 25, 2016 | 5.390 | 5.740 | 5.290 | 5.340 | 2,579,257 | -0.05(-0.93%) |
Oct 24, 2016 | 5.620 | 5.626 | 5.360 | 5.390 | 1,247,233 | -0.16(-2.88%) |
Oct 21, 2016 | 5.820 | 5.840 | 5.540 | 5.550 | 1,710,822 | -0.25(-4.31%) |
Oct 20, 2016 | 5.190 | 5.940 | 5.020 | 5.800 | 3,412,623 | +0.60(+11.54%) |
Oct 19, 2016 | 5.250 | 5.320 | 5.120 | 5.200 | 1,479,413 | -0.06(-1.14%) |
Oct 18, 2016 | 4.960 | 5.270 | 4.890 | 5.260 | 1,614,983 | +0.38(+7.79%) |
Oct 17, 2016 | 5.060 | 5.088 | 4.840 | 4.880 | 1,713,854 | -0.17(-3.37%) |
Oct 14, 2016 | 5.300 | 5.310 | 4.986 | 5.050 | 1,641,558 | -0.17(-3.26%) |
Oct 13, 2016 | 5.190 | 5.320 | 5.110 | 5.220 | 1,042,606 | -0.02(-0.38%) |
Oct 12, 2016 | 5.400 | 5.500 | 5.220 | 5.240 | 1,462,298 | -0.18(-3.32%) |
Oct 11, 2016 | 5.690 | 5.770 | 5.370 | 5.420 | 1,507,623 | -0.32(-5.57%) |
Oct 10, 2016 | 5.550 | 5.790 | 5.500 | 5.740 | 1,660,437 | +0.05(+0.88%) |
Oct 07, 2016 | 5.640 | 5.740 | 5.560 | 5.690 | 986,285 | +0.07(+1.25%) |
Oct 06, 2016 | 5.610 | 5.700 | 5.530 | 5.620 | 1,118,292 | -0.05(-0.88%) |
Oct 05, 2016 | 5.660 | 5.750 | 5.630 | 5.670 | 1,221,231 | +0.03(+0.53%) |
Oct 04, 2016 | 5.590 | 5.770 | 5.560 | 5.640 | 1,238,418 | +0.03(+0.53%) |
Oct 03, 2016 | 5.580 | 5.690 | 5.500 | 5.610 | 952,692 | -0.02(-0.36%) |
Sep 30, 2016 | 5.610 | 5.755 | 5.540 | 5.630 | 1,227,542 | +0.05(+0.90%) |
Sep 29, 2016 | 5.870 | 5.870 | 5.490 | 5.580 | 2,239,972 | -0.33(-5.58%) |
Sep 28, 2016 | 5.500 | 5.980 | 5.460 | 5.910 | 2,169,076 | +0.43(+7.85%) |
Sep 27, 2016 | 5.530 | 5.630 | 5.375 | 5.480 | 1,463,507 | -0.01(-0.18%) |
Sep 26, 2016 | 5.710 | 5.780 | 5.450 | 5.490 | 1,478,325 | -0.27(-4.69%) |
Sep 23, 2016 | 5.830 | 5.900 | 5.650 | 5.760 | 1,232,986 | -0.07(-1.20%) |
Sep 22, 2016 | 5.850 | 5.940 | 5.720 | 5.830 | 1,182,974 | +0.00(+0.00%) |
Sep 21, 2016 | 5.850 | 5.950 | 5.520 | 5.830 | 2,054,416 | -0.01(-0.17%) |
Sep 20, 2016 | 5.700 | 6.120 | 5.640 | 5.840 | 2,688,092 | +0.18(+3.18%) |
Sep 19, 2016 | 5.520 | 5.690 | 5.430 | 5.660 | 1,748,844 | +0.16(+2.91%) |
Sep 16, 2016 | 5.670 | 5.730 | 5.450 | 5.500 | 2,795,558 | -0.16(-2.83%) |
Sep 15, 2016 | 5.270 | 5.770 | 5.250 | 5.660 | 2,192,172 | +0.41(+7.81%) |
Sep 14, 2016 | 5.150 | 5.300 | 5.100 | 5.250 | 1,290,294 | +0.14(+2.74%) |
Sep 13, 2016 | 5.090 | 5.160 | 4.920 | 5.110 | 1,510,449 | -0.08(-1.54%) |
Sep 12, 2016 | 4.910 | 5.190 | 4.910 | 5.190 | 2,474,677 | +0.25(+5.06%) |
Sep 09, 2016 | 5.210 | 5.290 | 4.920 | 4.940 | 1,845,572 | -0.38(-7.14%) |
Sep 08, 2016 | 5.270 | 5.390 | 5.144 | 5.320 | 1,538,964 | +0.07(+1.33%) |
Sep 07, 2016 | 5.120 | 5.260 | 5.070 | 5.250 | 1,686,493 | +0.12(+2.34%) |
Sep 06, 2016 | 4.990 | 5.225 | 4.980 | 5.130 | 2,198,590 | +0.19(+3.85%) |
Sep 02, 2016 | 5.010 | 4.940 | 4.940 | 4.940 | 1,066,300 | -0.05(-1.00%) |
Sep 01, 2016 | 5.180 | 5.240 | 4.900 | 4.990 | 1,537,585 | -0.08(-1.58%) |
Aug 31, 2016 | 5.130 | 5.300 | 5.050 | 5.070 | 1,850,328 | -0.11(-2.12%) |
Aug 30, 2016 | 5.210 | 5.280 | 5.100 | 5.180 | 2,384,980 | -0.06(-1.15%) |
Aug 29, 2016 | 5.270 | 5.320 | 5.010 | 5.240 | 1,357,562 | -0.02(-0.38%) |
Aug 26, 2016 | 5.120 | 5.400 | 5.100 | 5.260 | 1,453,449 | +0.09(+1.74%) |
Aug 25, 2016 | 5.400 | 5.500 | 4.915 | 5.170 | 2,248,534 | -0.25(-4.61%) |
Aug 24, 2016 | 5.780 | 5.860 | 5.240 | 5.420 | 1,971,127 | -0.41(-7.03%) |
Aug 23, 2016 | 5.900 | 5.999 | 5.750 | 5.830 | 1,150,280 | -0.07(-1.19%) |
Aug 22, 2016 | 5.840 | 5.900 | 5.720 | 5.900 | 1,378,712 | +0.08(+1.37%) |
Aug 19, 2016 | 5.960 | 5.960 | 5.730 | 5.820 | 1,137,621 | -0.13(-2.18%) |
Aug 18, 2016 | 5.930 | 6.130 | 5.880 | 5.950 | 1,229,320 | +0.06(+1.02%) |
Aug 17, 2016 | 5.780 | 6.025 | 5.650 | 5.890 | 1,713,333 | +0.09(+1.55%) |
Aug 16, 2016 | 5.900 | 6.140 | 5.800 | 5.800 | 2,058,210 | -0.06(-1.02%) |
Aug 15, 2016 | 5.540 | 5.880 | 5.500 | 5.860 | 2,092,116 | +0.40(+7.33%) |
Aug 12, 2016 | 5.250 | 5.480 | 5.180 | 5.460 | 1,799,132 | +0.25(+4.80%) |
Aug 11, 2016 | 5.150 | 5.270 | 5.060 | 5.210 | 1,730,361 | +0.07(+1.36%) |
Aug 10, 2016 | 5.260 | 5.480 | 4.940 | 5.140 | 4,990,017 | +0.28(+5.76%) |
Aug 09, 2016 | 4.850 | 4.890 | 4.550 | 4.860 | 1,691,104 | -0.01(-0.21%) |
Aug 08, 2016 | 5.150 | 5.160 | 4.855 | 4.870 | 1,257,172 | -0.25(-4.88%) |
Aug 05, 2016 | 5.020 | 5.200 | 4.990 | 5.120 | 1,224,920 | +0.12(+2.40%) |
Aug 04, 2016 | 5.110 | 5.200 | 4.951 | 5.000 | 1,733,643 | -0.09(-1.77%) |
Aug 03, 2016 | 4.860 | 5.100 | 4.810 | 5.090 | 1,265,716 | +0.20(+4.09%) |
Aug 02, 2016 | 5.090 | 5.130 | 4.770 | 4.890 | 1,460,075 | -0.17(-3.36%) |
Aug 01, 2016 | 4.890 | 5.210 | 4.860 | 5.060 | 1,710,774 | +0.20(+4.12%) |
Jul 29, 2016 | 4.830 | 4.920 | 4.690 | 4.860 | 1,342,729 | +0.04(+0.83%) |
Jul 28, 2016 | 5.010 | 5.050 | 4.805 | 4.820 | 1,242,296 | -0.20(-3.98%) |
Jul 27, 2016 | 4.900 | 5.040 | 4.855 | 5.020 | 1,908,158 | +0.19(+3.93%) |
Jul 26, 2016 | 4.660 | 4.940 | 4.620 | 4.830 | 1,729,093 | +0.17(+3.65%) |
Jul 25, 2016 | 4.490 | 4.690 | 4.450 | 4.660 | 1,566,662 | +0.17(+3.79%) |
Jul 22, 2016 | 4.600 | 4.640 | 4.460 | 4.490 | 2,117,867 | -0.11(-2.39%) |
Jul 21, 2016 | 4.700 | 4.830 | 4.550 | 4.600 | 1,951,855 | -0.08(-1.71%) |
Jul 20, 2016 | 4.660 | 4.800 | 4.480 | 4.680 | 2,727,341 | +0.09(+1.96%) |
Jul 19, 2016 | 5.350 | 5.390 | 4.460 | 4.590 | 6,095,665 | -0.40(-8.02%) |
Jul 18, 2016 | 4.970 | 5.029 | 4.803 | 4.990 | 1,747,350 | -0.02(-0.40%) |
Jul 15, 2016 | 4.870 | 5.230 | 4.690 | 5.010 | 12,691,236 | -0.66(-11.64%) |
Jul 14, 2016 | 5.700 | 5.730 | 5.500 | 5.670 | 1,636,505 | +0.02(+0.35%) |
Jul 13, 2016 | 6.040 | 6.070 | 5.390 | 5.650 | 3,206,697 | -0.34(-5.68%) |
Jul 12, 2016 | 6.010 | 6.070 | 5.930 | 5.990 | 2,009,621 | +0.06(+1.01%) |
Jul 11, 2016 | 6.110 | 6.123 | 5.910 | 5.930 | 1,445,448 | -0.11(-1.82%) |
Jul 08, 2016 | 6.000 | 6.010 | 6.010 | 6.040 | 2,936,026 | +0.03(+0.50%) |
Jul 07, 2016 | 6.000 | 6.060 | 5.850 | 6.010 | 1,250,979 | +0.20(+3.44%) |
Jul 05, 2016 | 5.810 | 5.890 | 5.710 | 5.810 | 1,876,058 | -0.15(-2.52%) |
Jul 01, 2016 | 5.430 | 5.960 | 5.960 | 5.960 | 2,663,200 | +0.47(+8.56%) |
Jun 30, 2016 | 5.570 | 5.710 | 5.420 | 5.490 | 3,021,058 | -0.28(-4.85%) |
Jun 29, 2016 | 5.650 | 5.810 | 5.427 | 5.770 | 1,882,245 | +0.19(+3.41%) |
Jun 28, 2016 | 5.410 | 5.620 | 5.410 | 5.580 | 1,926,161 | +0.27(+5.08%) |
Jun 27, 2016 | 5.600 | 5.750 | 5.110 | 5.310 | 3,893,256 | -0.33(-5.85%) |
Jun 24, 2016 | 5.750 | 6.020 | 5.610 | 5.640 | 3,180,889 | -0.43(-7.08%) |
Jun 23, 2016 | 5.930 | 6.075 | 5.810 | 6.070 | 1,577,189 | +0.22(+3.76%) |
Jun 22, 2016 | 5.950 | 6.210 | 5.762 | 5.850 | 2,551,117 | -0.07(-1.18%) |
Jun 21, 2016 | 6.050 | 6.090 | 5.820 | 5.920 | 2,151,672 | -0.12(-1.99%) |
Jun 20, 2016 | 6.000 | 6.150 | 5.830 | 6.040 | 2,013,680 | +0.24(+4.14%) |
Jun 17, 2016 | 6.260 | 6.320 | 5.790 | 5.800 | 3,780,912 | -0.43(-6.90%) |
Jun 16, 2016 | 6.080 | 6.250 | 5.961 | 6.230 | 1,447,525 | +0.11(+1.80%) |
Jun 15, 2016 | 6.180 | 6.330 | 6.030 | 6.120 | 1,838,761 | -0.03(-0.49%) |
Jun 14, 2016 | 6.290 | 6.400 | 5.980 | 6.150 | 3,183,243 | -0.16(-2.54%) |
Jun 13, 2016 | 6.340 | 6.690 | 6.275 | 6.310 | 1,544,510 | -0.16(-2.47%) |
Jun 10, 2016 | 6.580 | 6.619 | 6.320 | 6.470 | 2,361,344 | -0.26(-3.86%) |
Jun 09, 2016 | 7.060 | 7.150 | 6.730 | 6.730 | 2,207,465 | -0.38(-5.34%) |
Jun 08, 2016 | 7.280 | 7.420 | 7.100 | 7.110 | 1,990,002 | -0.12(-1.66%) |
Jun 07, 2016 | 7.480 | 7.580 | 7.220 | 7.230 | 1,932,044 | -0.25(-3.34%) |
Jun 06, 2016 | 7.280 | 7.510 | 6.950 | 7.480 | 2,724,740 | +0.21(+2.89%) |
Jun 03, 2016 | 7.810 | 7.810 | 7.270 | 7.270 | 2,468,839 | -0.58(-7.39%) |
Jun 02, 2016 | 7.650 | 7.990 | 7.640 | 7.850 | 2,082,908 | +0.11(+1.42%) |
Jun 01, 2016 | 7.740 | 7.840 | 7.550 | 7.740 | 1,584,900 | -0.05(-0.64%) |
May 31, 2016 | 7.420 | 7.800 | 7.290 | 7.790 | 2,585,041 | +0.40(+5.41%) |
May 27, 2016 | 7.000 | 7.390 | 7.390 | 7.390 | 1,703,400 | +0.33(+4.67%) |
May 26, 2016 | 7.150 | 7.200 | 6.940 | 7.060 | 1,405,964 | -0.04(-0.56%) |
May 25, 2016 | 7.030 | 7.230 | 6.930 | 7.100 | 2,034,764 | +0.08(+1.14%) |
May 24, 2016 | 7.020 | 7.060 | 6.790 | 7.020 | 2,269,097 | +0.06(+0.86%) |
May 23, 2016 | 6.900 | 7.130 | 6.870 | 6.960 | 2,480,638 | -0.09(-1.28%) |
May 20, 2016 | 6.540 | 7.060 | 6.480 | 7.050 | 3,976,963 | +0.18(+2.62%) |
May 19, 2016 | 7.200 | 7.205 | 6.620 | 6.870 | 2,966,907 | -0.13(-1.86%) |
May 18, 2016 | 6.670 | 7.120 | 6.660 | 7.000 | 2,183,067 | +0.32(+4.79%) |
May 17, 2016 | 7.050 | 7.100 | 6.610 | 6.680 | 3,616,295 | -0.39(-5.52%) |
May 16, 2016 | 7.310 | 7.350 | 6.750 | 7.070 | 3,943,282 | -0.11(-1.53%) |
May 13, 2016 | 7.420 | 7.840 | 7.040 | 7.180 | 3,396,847 | -0.41(-5.40%) |
May 12, 2016 | 7.830 | 8.120 | 7.450 | 7.590 | 3,395,211 | +0.00(+0.00%) |
May 11, 2016 | 7.410 | 8.720 | 7.230 | 7.590 | 5,839,385 | +0.11(+1.47%) |
May 10, 2016 | 7.420 | 7.780 | 7.260 | 7.480 | 2,237,769 | +0.07(+0.94%) |
May 09, 2016 | 6.990 | 7.670 | 6.890 | 7.410 | 2,126,195 | +0.41(+5.86%) |
May 06, 2016 | 6.790 | 7.095 | 6.660 | 7.000 | 1,828,152 | +0.15(+2.19%) |
May 05, 2016 | 6.880 | 7.100 | 6.660 | 6.850 | 1,827,327 | +0.03(+0.44%) |
May 04, 2016 | 7.280 | 7.290 | 6.740 | 6.820 | 2,752,920 | -0.47(-6.45%) |
May 03, 2016 | 7.760 | 7.840 | 7.290 | 7.290 | 2,106,836 | -0.59(-7.49%) |
May 02, 2016 | 7.870 | 7.973 | 7.605 | 7.880 | 1,736,739 | +0.02(+0.25%) |
Apr 29, 2016 | 7.980 | 8.290 | 7.850 | 7.860 | 1,756,042 | -0.12(-1.50%) |
Apr 28, 2016 | 7.990 | 8.310 | 7.940 | 7.980 | 1,517,255 | -0.06(-0.75%) |
Apr 27, 2016 | 7.790 | 8.190 | 7.510 | 8.040 | 2,195,197 | -0.06(-0.74%) |
Apr 26, 2016 | 8.030 | 8.190 | 7.810 | 8.100 | 2,093,773 | +0.06(+0.75%) |
Apr 25, 2016 | 8.100 | 8.170 | 7.920 | 8.040 | 1,444,430 | -0.05(-0.62%) |
Apr 22, 2016 | 8.180 | 8.300 | 7.810 | 8.090 | 2,161,090 | -0.05(-0.61%) |
Apr 21, 2016 | 8.790 | 8.861 | 7.950 | 8.140 | 4,413,419 | -0.65(-7.39%) |
Apr 20, 2016 | 8.980 | 9.180 | 8.710 | 8.790 | 1,870,791 | -0.09(-1.01%) |
Apr 19, 2016 | 8.940 | 9.190 | 8.640 | 8.880 | 2,902,539 | -0.04(-0.45%) |
Apr 18, 2016 | 8.540 | 9.100 | 8.470 | 8.920 | 2,090,467 | +0.34(+3.96%) |
Apr 15, 2016 | 8.600 | 8.720 | 8.430 | 8.580 | 1,353,236 | -0.04(-0.46%) |
Apr 14, 2016 | 8.570 | 8.720 | 8.400 | 8.620 | 1,211,634 | +0.08(+0.94%) |
Apr 13, 2016 | 8.190 | 8.600 | 8.110 | 8.540 | 2,110,381 | +0.44(+5.43%) |
Apr 12, 2016 | 8.130 | 8.200 | 7.700 | 8.100 | 2,397,582 | -0.04(-0.49%) |
Apr 11, 2016 | 8.480 | 8.560 | 8.110 | 8.140 | 1,658,858 | -0.29(-3.44%) |
Apr 08, 2016 | 8.360 | 8.590 | 8.280 | 8.430 | 1,580,030 | +0.11(+1.32%) |
Apr 07, 2016 | 8.420 | 8.700 | 8.170 | 8.320 | 2,455,184 | -0.15(-1.77%) |
Apr 06, 2016 | 7.730 | 8.470 | 7.730 | 8.470 | 2,859,521 | +0.74(+9.57%) |
Apr 05, 2016 | 7.820 | 8.000 | 7.580 | 7.730 | 2,274,400 | -0.19(-2.40%) |
Apr 04, 2016 | 7.650 | 8.320 | 7.450 | 7.920 | 3,027,337 | +0.30(+3.94%) |
Apr 01, 2016 | 7.340 | 7.690 | 7.220 | 7.620 | 1,991,073 | +0.20(+2.70%) |
Mar 31, 2016 | 7.250 | 7.590 | 7.200 | 7.420 | 1,538,526 | +0.17(+2.34%) |
Mar 30, 2016 | 7.500 | 7.720 | 7.130 | 7.250 | 1,524,030 | -0.09(-1.23%) |
Mar 29, 2016 | 6.940 | 7.360 | 6.600 | 7.340 | 2,152,370 | +0.38(+5.46%) |
Mar 28, 2016 | 7.290 | 7.353 | 6.860 | 6.960 | 1,699,835 | -0.20(-2.79%) |
Mar 24, 2016 | 7.050 | 7.160 | 7.160 | 7.160 | 1,641,800 | +0.01(+0.14%) |
Mar 23, 2016 | 7.820 | 8.020 | 7.110 | 7.150 | 2,302,449 | -0.66(-8.45%) |
Mar 22, 2016 | 7.610 | 8.000 | 7.610 | 7.810 | 1,535,824 | -0.02(-0.26%) |
Mar 21, 2016 | 7.670 | 7.930 | 7.465 | 7.830 | 2,453,541 | +0.17(+2.22%) |
Mar 18, 2016 | 7.600 | 8.266 | 7.430 | 7.660 | 6,525,503 | +0.20(+2.68%) |
Mar 17, 2016 | 7.040 | 7.740 | 6.930 | 7.460 | 2,612,665 | +0.34(+4.78%) |
Mar 16, 2016 | 7.770 | 7.910 | 7.040 | 7.120 | 3,502,820 | -0.64(-8.25%) |
Mar 15, 2016 | 8.300 | 8.380 | 7.750 | 7.760 | 2,930,891 | -0.60(-7.18%) |
Mar 14, 2016 | 8.480 | 8.710 | 8.220 | 8.360 | 1,903,064 | -0.12(-1.42%) |
Mar 11, 2016 | 8.240 | 8.500 | 7.860 | 8.480 | 2,500,443 | +0.32(+3.92%) |
Mar 10, 2016 | 8.810 | 8.960 | 8.000 | 8.160 | 2,790,778 | -0.60(-6.85%) |
Mar 09, 2016 | 9.010 | 9.160 | 8.570 | 8.760 | 2,388,087 | -0.14(-1.57%) |
Mar 08, 2016 | 9.460 | 9.477 | 8.890 | 8.900 | 2,761,934 | -0.59(-6.22%) |
Mar 07, 2016 | 9.140 | 9.720 | 8.750 | 9.490 | 3,093,776 | +0.54(+6.03%) |
Mar 04, 2016 | 9.590 | 9.610 | 8.280 | 8.950 | 4,273,218 | -0.64(-6.67%) |
Mar 03, 2016 | 9.480 | 9.740 | 8.910 | 9.590 | 4,409,778 | +0.14(+1.48%) |
Mar 02, 2016 | 8.520 | 9.600 | 8.350 | 9.450 | 5,306,513 | +0.93(+10.92%) |
Mar 01, 2016 | 8.080 | 8.540 | 7.900 | 8.520 | 4,618,265 | +0.66(+8.40%) |
Feb 29, 2016 | 7.950 | 8.250 | 7.830 | 7.860 | 2,811,327 | +0.02(+0.26%) |
Feb 26, 2016 | 7.790 | 8.050 | 7.320 | 7.840 | 2,745,017 | +0.25(+3.29%) |
Feb 25, 2016 | 7.970 | 8.120 | 7.535 | 7.590 | 2,622,756 | -0.37(-4.65%) |
Feb 24, 2016 | 7.000 | 7.990 | 6.644 | 7.960 | 4,353,450 | +0.69(+9.49%) |
Feb 23, 2016 | 6.330 | 7.500 | 6.330 | 7.270 | 4,154,760 | +0.89(+13.95%) |
Feb 22, 2016 | 6.310 | 6.480 | 6.200 | 6.380 | 2,322,450 | +0.23(+3.74%) |
Feb 19, 2016 | 6.220 | 6.330 | 6.010 | 6.150 | 1,938,634 | +0.02(+0.33%) |
Feb 18, 2016 | 6.450 | 6.640 | 6.108 | 6.130 | 1,845,288 | -0.30(-4.67%) |
Feb 17, 2016 | 6.300 | 6.640 | 6.200 | 6.430 | 3,397,759 | +0.31(+5.07%) |
Feb 16, 2016 | 5.740 | 6.290 | 5.630 | 6.120 | 2,292,494 | +0.52(+9.29%) |
Feb 12, 2016 | 5.690 | 5.600 | 5.600 | 5.600 | 1,888,800 | +0.10(+1.82%) |
Feb 11, 2016 | 5.190 | 5.580 | 5.100 | 5.500 | 1,750,851 | +0.12(+2.23%) |
Feb 10, 2016 | 5.530 | 5.990 | 5.350 | 5.380 | 2,876,184 | -0.08(-1.47%) |
Feb 09, 2016 | 4.710 | 5.570 | 4.600 | 5.460 | 4,107,649 | +0.53(+10.75%) |
Feb 08, 2016 | 4.950 | 5.050 | 4.760 | 4.930 | 2,563,296 | -0.17(-3.33%) |
Feb 05, 2016 | 5.330 | 5.400 | 4.940 | 5.100 | 2,512,706 | -0.25(-4.67%) |
Feb 04, 2016 | 5.130 | 5.636 | 5.050 | 5.350 | 2,414,990 | +0.23(+4.49%) |
Feb 03, 2016 | 5.070 | 5.180 | 4.800 | 5.120 | 2,650,499 | +0.09(+1.79%) |
Feb 02, 2016 | 5.150 | 5.340 | 4.950 | 5.030 | 2,728,520 | -0.23(-4.37%) |
Feb 01, 2016 | 5.000 | 5.340 | 4.870 | 5.260 | 2,358,759 | +0.29(+5.84%) |
Jan 29, 2016 | 4.910 | 5.150 | 4.750 | 4.970 | 3,800,577 | +0.08(+1.64%) |
Jan 28, 2016 | 5.290 | 5.600 | 4.850 | 4.890 | 3,580,783 | -0.25(-4.86%) |
Jan 27, 2016 | 5.630 | 5.690 | 5.100 | 5.140 | 2,579,129 | -0.48(-8.54%) |
Jan 26, 2016 | 5.610 | 5.800 | 5.300 | 5.620 | 1,838,663 | +0.03(+0.54%) |
Jan 25, 2016 | 5.750 | 6.100 | 5.550 | 5.590 | 2,828,977 | -0.19(-3.29%) |
Jan 22, 2016 | 5.770 | 5.915 | 5.410 | 5.780 | 2,375,207 | +0.29(+5.28%) |
Jan 21, 2016 | 5.900 | 6.230 | 5.480 | 5.490 | 3,175,465 | -0.21(-3.68%) |
Jan 20, 2016 | 5.250 | 5.900 | 5.000 | 5.700 | 4,488,899 | +0.23(+4.20%) |
Jan 19, 2016 | 6.050 | 6.150 | 5.330 | 5.470 | 2,753,739 | -0.47(-7.91%) |
Jan 15, 2016 | 5.360 | 5.940 | 5.940 | 5.940 | 3,461,400 | -0.05(-0.83%) |
Jan 14, 2016 | 5.740 | 6.300 | 4.660 | 5.990 | 6,135,056 | +0.33(+5.83%) |
Jan 13, 2016 | 6.280 | 6.455 | 5.570 | 5.660 | 4,850,322 | -0.61(-9.73%) |
Jan 12, 2016 | 6.500 | 6.780 | 5.940 | 6.270 | 3,728,803 | -0.04(-0.63%) |
Jan 11, 2016 | 7.180 | 7.243 | 5.930 | 6.310 | 3,992,128 | -0.69(-9.86%) |
Jan 08, 2016 | 7.220 | 7.329 | 6.760 | 7.000 | 2,418,119 | -0.11(-1.55%) |
Jan 07, 2016 | 6.830 | 7.640 | 6.750 | 7.110 | 3,176,756 | -0.17(-2.34%) |
Jan 06, 2016 | 7.880 | 7.900 | 7.020 | 7.280 | 4,335,704 | -0.70(-8.77%) |
Jan 05, 2016 | 8.000 | 8.390 | 7.930 | 7.980 | 2,610,223 | +0.01(+0.13%) |
Jan 04, 2016 | 8.020 | 8.210 | 7.882 | 7.970 | 2,982,072 | -0.34(-4.09%) |
Dec 31, 2015 | 8.480 | 8.310 | 8.310 | 8.310 | 2,802,400 | -0.17(-2.00%) |
Dec 30, 2015 | 8.340 | 8.770 | 8.210 | 8.480 | 3,234,557 | +0.15(+1.80%) |
Dec 29, 2015 | 8.100 | 8.360 | 7.930 | 8.330 | 2,463,798 | +0.25(+3.09%) |
Dec 28, 2015 | 8.300 | 8.400 | 8.000 | 8.080 | 2,486,819 | -0.32(-3.81%) |
Dec 24, 2015 | 8.330 | 8.400 | 8.400 | 8.400 | 809,500 | -0.04(-0.47%) |
Dec 23, 2015 | 8.180 | 8.510 | 8.060 | 8.440 | 2,367,784 | +0.30(+3.69%) |
Dec 22, 2015 | 8.350 | 8.390 | 7.810 | 8.140 | 3,139,104 | -0.08(-0.97%) |
Dec 21, 2015 | 8.350 | 8.590 | 8.050 | 8.220 | 2,534,878 | +0.15(+1.86%) |
Dec 18, 2015 | 8.270 | 8.715 | 8.065 | 8.070 | 8,083,153 | -0.19(-2.30%) |
Dec 17, 2015 | 8.670 | 8.759 | 8.030 | 8.260 | 3,601,973 | -0.29(-3.39%) |
Dec 16, 2015 | 8.750 | 8.990 | 8.355 | 8.550 | 4,182,899 | -0.15(-1.72%) |
Dec 15, 2015 | 8.910 | 9.135 | 8.670 | 8.700 | 3,147,886 | +0.19(+2.23%) |
Dec 14, 2015 | 9.040 | 9.130 | 8.020 | 8.510 | 4,605,366 | -0.57(-6.28%) |
Dec 11, 2015 | 9.500 | 9.680 | 9.050 | 9.080 | 3,450,243 | -0.57(-5.91%) |
Dec 10, 2015 | 10.03 | 10.24 | 9.590 | 9.650 | 2,653,421 | -0.31(-3.11%) |
Dec 09, 2015 | 10.20 | 10.49 | 9.840 | 9.960 | 2,541,180 | -0.30(-2.92%) |
Dec 08, 2015 | 10.35 | 10.90 | 10.11 | 10.26 | 3,107,406 | +0.20(+1.99%) |
Dec 07, 2015 | 11.30 | 11.49 | 9.830 | 10.06 | 4,630,587 | -1.37(-11.99%) |
Dec 04, 2015 | 11.60 | 11.91 | 10.31 | 11.43 | 7,004,660 | -0.76(-6.23%) |
Dec 03, 2015 | 12.76 | 12.99 | 11.88 | 12.19 | 2,731,820 | -0.50(-3.94%) |
Dec 02, 2015 | 12.68 | 13.08 | 12.64 | 12.69 | 1,559,467 | -0.04(-0.31%) |
Dec 01, 2015 | 13.13 | 13.21 | 12.56 | 12.73 | 2,195,753 | -0.35(-2.68%) |
Nov 30, 2015 | 13.38 | 13.70 | 12.81 | 13.08 | 2,447,531 | -0.21(-1.58%) |
Nov 27, 2015 | 12.86 | 13.64 | 12.86 | 13.29 | 1,276,157 | +0.37(+2.86%) |
Nov 25, 2015 | 12.55 | 12.92 | 12.92 | 12.92 | 1,496,800 | +0.31(+2.46%) |
Nov 24, 2015 | 12.43 | 12.78 | 12.38 | 12.61 | 1,447,537 | -0.04(-0.32%) |
Nov 23, 2015 | 12.53 | 13.05 | 12.35 | 12.65 | 2,238,942 | +0.17(+1.36%) |
Nov 20, 2015 | 12.90 | 13.09 | 12.39 | 12.48 | 3,153,373 | -0.37(-2.88%) |
Nov 19, 2015 | 13.05 | 13.74 | 12.69 | 12.85 | 3,648,970 | +0.04(+0.31%) |
Nov 18, 2015 | 12.80 | 12.94 | 12.41 | 12.81 | 2,935,863 | +0.13(+1.03%) |
Nov 17, 2015 | 12.88 | 13.10 | 12.30 | 12.68 | 2,862,111 | -0.10(-0.78%) |
Nov 16, 2015 | 12.82 | 13.46 | 12.39 | 12.78 | 3,056,956 | -0.16(-1.24%) |
Nov 13, 2015 | 13.00 | 13.24 | 12.57 | 12.94 | 2,549,253 | -0.17(-1.30%) |
Nov 12, 2015 | 14.11 | 14.20 | 13.08 | 13.11 | 3,211,542 | -1.02(-7.22%) |
Nov 11, 2015 | 14.62 | 14.73 | 13.68 | 14.13 | 3,055,650 | -0.44(-3.02%) |
Nov 10, 2015 | 14.00 | 14.93 | 13.90 | 14.57 | 3,917,296 | +0.59(+4.22%) |
Nov 09, 2015 | 13.52 | 14.23 | 13.41 | 13.98 | 3,029,811 | +0.28(+2.04%) |
Nov 06, 2015 | 12.87 | 13.96 | 12.82 | 13.70 | 5,424,210 | +0.80(+6.20%) |
Nov 05, 2015 | 13.31 | 13.50 | 12.61 | 12.90 | 2,562,009 | -0.46(-3.44%) |
Nov 04, 2015 | 13.07 | 13.63 | 12.80 | 13.36 | 3,869,325 | +0.24(+1.83%) |
Nov 03, 2015 | 11.98 | 13.33 | 11.68 | 13.12 | 4,933,789 | +0.87(+7.10%) |