Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 9.328 | 9.328 | 9.328 | 0 | -0.27(-2.83%) | |
Dec 29, 2016 | 9.756 | 9.814 | 9.402 | 9.600 | 720,450 | -0.16(-1.60%) |
Dec 28, 2016 | 9.649 | 9.831 | 9.624 | 9.756 | 753,854 | +0.14(+1.45%) |
Dec 27, 2016 | 9.641 | 9.797 | 9.559 | 9.616 | 624,991 | +0.02(+0.17%) |
Dec 23, 2016 | 9.600 | 9.600 | 9.600 | 0 | +0.22(+2.37%) | |
Dec 22, 2016 | 9.756 | 9.830 | 9.315 | 9.378 | 637,018 | -0.41(-4.20%) |
Dec 21, 2016 | 9.822 | 9.904 | 9.707 | 9.789 | 647,907 | +0.00(+0.00%) |
Dec 20, 2016 | 9.814 | 9.995 | 9.602 | 9.789 | 872,683 | -0.03(-0.33%) |
Dec 19, 2016 | 9.731 | 10.11 | 9.731 | 9.822 | 855,422 | +0.10(+1.02%) |
Dec 16, 2016 | 9.822 | 9.962 | 9.633 | 9.723 | 3,980,026 | -0.04(-0.42%) |
Dec 15, 2016 | 9.567 | 9.888 | 9.468 | 9.764 | 1,219,809 | +0.04(+0.42%) |
Dec 14, 2016 | 9.542 | 9.929 | 9.369 | 9.723 | 1,156,276 | +0.18(+1.90%) |
Dec 13, 2016 | 9.789 | 9.945 | 9.341 | 9.542 | 1,030,089 | -0.14(-1.44%) |
Dec 12, 2016 | 10.37 | 10.46 | 9.666 | 9.682 | 1,201,704 | -0.63(-6.14%) |
Dec 09, 2016 | 10.50 | 10.50 | 10.20 | 10.32 | 910,301 | -0.17(-1.65%) |
Dec 08, 2016 | 10.81 | 10.81 | 10.31 | 10.49 | 741,911 | -0.17(-1.62%) |
Dec 07, 2016 | 10.43 | 10.80 | 10.41 | 10.66 | 1,427,969 | +0.24(+2.29%) |
Dec 06, 2016 | 10.34 | 10.43 | 9.978 | 10.42 | 1,334,282 | +0.08(+0.80%) |
Dec 05, 2016 | 10.09 | 10.43 | 9.888 | 10.34 | 1,647,427 | +0.35(+3.46%) |
Dec 02, 2016 | 9.460 | 10.06 | 9.460 | 9.995 | 1,103,633 | +0.39(+4.02%) |
Dec 01, 2016 | 9.509 | 9.608 | 9.295 | 9.608 | 1,162,781 | +0.21(+2.28%) |
Nov 30, 2016 | 9.715 | 9.830 | 9.386 | 9.394 | 853,391 | -0.05(-0.52%) |
Nov 29, 2016 | 9.279 | 9.583 | 9.106 | 9.443 | 1,016,650 | -0.10(-1.03%) |
Nov 28, 2016 | 9.748 | 9.822 | 9.361 | 9.542 | 901,885 | -0.17(-1.78%) |
Nov 25, 2016 | 10.09 | 10.14 | 9.666 | 9.715 | 440,893 | -0.37(-3.67%) |
Nov 23, 2016 | 10.09 | 10.09 | 10.09 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 9.682 | 10.09 | 9.682 | 10.08 | 1,105,434 | +0.54(+5.69%) |
Nov 21, 2016 | 9.748 | 9.797 | 9.460 | 9.534 | 804,676 | +0.01(+0.09%) |
Nov 18, 2016 | 9.460 | 9.542 | 9.230 | 9.526 | 1,389,882 | +0.07(+0.78%) |
Nov 17, 2016 | 9.707 | 9.921 | 9.394 | 9.452 | 964,215 | -0.26(-2.63%) |
Nov 16, 2016 | 10.11 | 10.20 | 9.567 | 9.707 | 1,466,639 | -0.54(-5.30%) |
Nov 15, 2016 | 10.16 | 10.30 | 9.921 | 10.25 | 1,248,464 | +0.08(+0.81%) |
Nov 14, 2016 | 9.501 | 10.18 | 9.476 | 10.17 | 1,811,852 | +0.78(+8.33%) |
Nov 11, 2016 | 8.843 | 9.427 | 8.670 | 9.386 | 1,724,605 | +0.55(+6.24%) |
Nov 10, 2016 | 9.295 | 9.345 | 8.711 | 8.835 | 2,185,734 | -0.35(-3.76%) |
Nov 09, 2016 | 8.794 | 9.402 | 8.604 | 9.180 | 2,174,572 | +0.72(+8.45%) |
Nov 08, 2016 | 8.761 | 8.868 | 8.382 | 8.465 | 1,541,976 | -0.30(-3.47%) |
Nov 07, 2016 | 8.942 | 9.040 | 8.703 | 8.769 | 1,648,621 | +0.14(+1.62%) |
Nov 04, 2016 | 8.514 | 8.752 | 8.374 | 8.629 | 1,673,015 | +0.07(+0.87%) |
Nov 03, 2016 | 8.177 | 8.580 | 8.162 | 8.555 | 1,539,236 | +0.44(+5.48%) |
Nov 02, 2016 | 8.358 | 8.456 | 8.070 | 8.111 | 1,728,234 | -0.26(-3.14%) |
Nov 01, 2016 | 8.497 | 8.613 | 8.251 | 8.374 | 1,416,186 | -0.02(-0.29%) |
Oct 31, 2016 | 8.917 | 8.933 | 8.160 | 8.399 | 1,982,425 | -0.45(-5.11%) |
Oct 28, 2016 | 8.728 | 9.049 | 8.604 | 8.851 | 1,167,933 | +0.12(+1.41%) |
Oct 27, 2016 | 8.325 | 8.884 | 8.259 | 8.728 | 1,222,940 | +0.53(+6.42%) |
Oct 26, 2016 | 7.987 | 8.423 | 7.913 | 8.201 | 876,766 | +0.16(+1.94%) |
Oct 25, 2016 | 8.061 | 8.465 | 7.864 | 8.045 | 1,354,671 | +0.05(+0.62%) |
Oct 24, 2016 | 7.699 | 8.160 | 7.699 | 7.996 | 2,037,569 | +0.43(+5.65%) |
Oct 21, 2016 | 7.329 | 7.659 | 7.222 | 7.568 | 1,571,830 | +0.20(+2.68%) |
Oct 20, 2016 | 7.124 | 7.955 | 6.852 | 7.370 | 2,257,113 | +0.52(+7.56%) |
Oct 19, 2016 | 6.375 | 6.934 | 6.375 | 6.852 | 830,260 | +0.48(+7.48%) |
Oct 18, 2016 | 6.318 | 6.457 | 6.218 | 6.375 | 533,090 | +0.25(+4.03%) |
Oct 17, 2016 | 5.997 | 6.285 | 5.972 | 6.128 | 359,337 | +0.14(+2.34%) |
Oct 14, 2016 | 6.038 | 6.211 | 5.947 | 5.989 | 451,763 | -0.04(-0.68%) |
Oct 13, 2016 | 6.293 | 6.334 | 6.013 | 6.030 | 635,672 | -0.38(-5.91%) |
Oct 12, 2016 | 6.400 | 6.531 | 6.318 | 6.408 | 307,697 | -0.03(-0.51%) |
Oct 11, 2016 | 6.655 | 6.679 | 6.367 | 6.441 | 463,921 | -0.24(-3.57%) |
Oct 10, 2016 | 6.449 | 6.745 | 6.449 | 6.679 | 361,197 | +0.25(+3.84%) |
Oct 07, 2016 | 6.573 | 6.577 | 6.301 | 6.433 | 297,080 | -0.07(-1.01%) |
Oct 06, 2016 | 6.441 | 6.548 | 6.392 | 6.499 | 303,870 | +0.03(+0.51%) |
Oct 05, 2016 | 6.696 | 6.696 | 6.416 | 6.466 | 477,027 | -0.10(-1.50%) |
Oct 04, 2016 | 6.499 | 6.630 | 6.466 | 6.564 | 745,472 | +0.02(+0.38%) |
Oct 03, 2016 | 6.704 | 6.737 | 6.383 | 6.540 | 541,941 | -0.06(-0.87%) |
Sep 30, 2016 | 6.400 | 6.638 | 6.244 | 6.597 | 572,390 | +0.35(+5.53%) |
Sep 29, 2016 | 6.457 | 6.605 | 6.186 | 6.252 | 733,780 | -0.18(-2.81%) |
Sep 28, 2016 | 6.030 | 6.441 | 6.023 | 6.433 | 666,972 | +0.40(+6.68%) |
Sep 27, 2016 | 5.956 | 6.112 | 5.849 | 6.030 | 505,173 | +0.02(+0.27%) |
Sep 26, 2016 | 5.964 | 6.079 | 5.882 | 6.013 | 623,615 | +0.05(+0.83%) |
Sep 23, 2016 | 5.758 | 5.997 | 5.750 | 5.964 | 584,054 | +0.21(+3.57%) |
Sep 22, 2016 | 5.692 | 5.799 | 5.627 | 5.758 | 807,995 | +0.18(+3.24%) |
Sep 21, 2016 | 5.404 | 5.585 | 5.388 | 5.577 | 699,339 | +0.18(+3.35%) |
Sep 20, 2016 | 5.470 | 5.470 | 5.306 | 5.396 | 599,765 | -0.03(-0.61%) |
Sep 19, 2016 | 5.429 | 5.573 | 5.306 | 5.429 | 671,306 | +0.11(+2.01%) |
Sep 16, 2016 | 5.413 | 5.520 | 5.256 | 5.322 | 3,262,613 | -0.30(-5.41%) |
Sep 15, 2016 | 5.281 | 5.659 | 5.273 | 5.627 | 633,226 | +0.37(+7.04%) |
Sep 14, 2016 | 5.330 | 5.470 | 5.232 | 5.256 | 559,925 | -0.07(-1.24%) |
Sep 13, 2016 | 5.594 | 5.676 | 5.232 | 5.322 | 643,208 | -0.41(-7.17%) |
Sep 12, 2016 | 5.462 | 5.779 | 5.413 | 5.734 | 751,479 | +0.18(+3.26%) |
Sep 09, 2016 | 5.775 | 5.783 | 5.503 | 5.553 | 693,954 | -0.30(-5.20%) |
Sep 08, 2016 | 5.873 | 5.997 | 5.832 | 5.857 | 588,994 | +0.02(+0.28%) |
Sep 07, 2016 | 5.758 | 5.947 | 5.692 | 5.840 | 647,405 | +0.07(+1.28%) |
Sep 06, 2016 | 5.511 | 5.791 | 5.470 | 5.766 | 948,557 | +0.28(+5.10%) |
Sep 02, 2016 | 5.421 | 5.487 | 5.487 | 5.487 | 632,023 | +0.17(+3.25%) |
Sep 01, 2016 | 5.339 | 5.421 | 5.240 | 5.314 | 582,061 | -0.05(-0.92%) |
Aug 31, 2016 | 5.330 | 5.392 | 5.166 | 5.363 | 685,232 | -0.06(-1.06%) |
Aug 30, 2016 | 5.454 | 5.511 | 5.363 | 5.421 | 496,848 | -0.02(-0.45%) |
Aug 29, 2016 | 5.372 | 5.536 | 5.314 | 5.446 | 415,103 | +0.07(+1.22%) |
Aug 26, 2016 | 5.520 | 5.610 | 5.298 | 5.380 | 555,359 | -0.02(-0.46%) |
Aug 25, 2016 | 5.363 | 5.487 | 5.298 | 5.404 | 626,744 | +0.02(+0.31%) |
Aug 24, 2016 | 5.569 | 5.668 | 5.351 | 5.388 | 520,041 | -0.23(-4.10%) |
Aug 23, 2016 | 5.701 | 5.758 | 5.618 | 5.618 | 347,415 | -0.06(-1.01%) |
Aug 22, 2016 | 5.553 | 5.725 | 5.553 | 5.676 | 575,097 | +0.10(+1.77%) |
Aug 19, 2016 | 5.849 | 5.873 | 5.561 | 5.577 | 925,196 | -0.33(-5.57%) |
Aug 18, 2016 | 5.816 | 5.964 | 5.799 | 5.906 | 588,672 | +0.10(+1.70%) |
Aug 17, 2016 | 5.914 | 5.923 | 5.725 | 5.808 | 376,246 | -0.16(-2.62%) |
Aug 16, 2016 | 6.005 | 6.038 | 5.873 | 5.964 | 395,821 | +0.00(+0.00%) |
Aug 15, 2016 | 5.882 | 6.046 | 5.857 | 5.964 | 489,625 | +0.15(+2.55%) |
Aug 12, 2016 | 6.063 | 6.071 | 5.791 | 5.816 | 371,641 | -0.24(-3.94%) |
Aug 11, 2016 | 6.079 | 6.227 | 6.038 | 6.054 | 386,518 | +0.02(+0.27%) |
Aug 10, 2016 | 6.276 | 6.309 | 5.993 | 6.038 | 431,970 | -0.21(-3.29%) |
Aug 09, 2016 | 6.350 | 6.367 | 6.217 | 6.244 | 333,716 | -0.10(-1.56%) |
Aug 08, 2016 | 6.367 | 6.564 | 6.342 | 6.342 | 348,945 | +0.04(+0.65%) |
Aug 05, 2016 | 6.235 | 6.400 | 6.169 | 6.301 | 480,213 | +0.07(+1.19%) |
Aug 04, 2016 | 6.186 | 6.416 | 6.137 | 6.227 | 679,645 | +0.04(+0.66%) |
Aug 03, 2016 | 5.824 | 6.186 | 5.816 | 6.186 | 786,937 | +0.33(+5.62%) |
Aug 02, 2016 | 6.013 | 6.071 | 5.709 | 5.857 | 808,486 | -0.11(-1.79%) |
Aug 01, 2016 | 6.219 | 6.219 | 5.725 | 5.964 | 1,157,807 | -0.31(-4.98%) |
Jul 29, 2016 | 5.857 | 6.581 | 5.820 | 6.276 | 1,578,710 | +0.47(+8.07%) |
Jul 28, 2016 | 6.507 | 6.507 | 5.166 | 5.808 | 1,934,780 | -0.78(-11.86%) |
Jul 27, 2016 | 6.293 | 6.741 | 6.285 | 6.589 | 940,028 | +0.34(+5.39%) |
Jul 26, 2016 | 6.005 | 6.252 | 5.989 | 6.252 | 437,839 | +0.24(+3.97%) |
Jul 25, 2016 | 5.857 | 6.071 | 5.824 | 6.013 | 579,199 | +0.13(+2.24%) |
Jul 22, 2016 | 5.766 | 5.898 | 5.618 | 5.882 | 350,064 | +0.08(+1.42%) |
Jul 21, 2016 | 5.775 | 5.914 | 5.734 | 5.799 | 392,389 | +0.05(+0.86%) |
Jul 20, 2016 | 5.668 | 5.783 | 5.511 | 5.750 | 394,325 | +0.01(+0.14%) |
Jul 19, 2016 | 5.898 | 5.989 | 5.709 | 5.742 | 486,199 | -0.22(-3.72%) |
Jul 18, 2016 | 5.840 | 6.013 | 5.824 | 5.964 | 402,834 | +0.07(+1.26%) |
Jul 15, 2016 | 5.840 | 5.972 | 5.742 | 5.890 | 812,268 | +0.08(+1.42%) |
Jul 14, 2016 | 5.906 | 6.030 | 5.799 | 5.808 | 364,205 | -0.09(-1.53%) |
Jul 13, 2016 | 5.857 | 5.910 | 5.676 | 5.898 | 596,208 | +0.09(+1.56%) |
Jul 12, 2016 | 5.618 | 5.997 | 5.594 | 5.808 | 840,996 | +0.29(+5.22%) |
Jul 11, 2016 | 5.437 | 5.553 | 5.396 | 5.520 | 426,695 | +0.16(+2.91%) |
Jul 08, 2016 | 5.117 | 5.372 | 5.026 | 5.363 | 476,589 | +0.34(+6.71%) |
Jul 07, 2016 | 5.158 | 5.240 | 4.960 | 5.026 | 635,069 | -0.10(-1.93%) |
Jul 06, 2016 | 4.878 | 5.158 | 4.763 | 5.125 | 651,118 | +0.16(+3.32%) |
Jul 05, 2016 | 5.100 | 5.215 | 4.541 | 4.960 | 961,859 | -0.07(-1.31%) |
Jul 01, 2016 | 4.788 | 5.026 | 5.026 | 5.026 | 620,474 | +0.24(+4.98%) |
Jun 30, 2016 | 4.631 | 4.804 | 4.524 | 4.788 | 1,333,879 | +0.16(+3.56%) |
Jun 29, 2016 | 4.590 | 4.755 | 4.541 | 4.623 | 586,618 | +0.13(+2.93%) |
Jun 28, 2016 | 4.434 | 4.582 | 4.401 | 4.491 | 390,317 | +0.18(+4.20%) |
Jun 27, 2016 | 4.656 | 4.656 | 4.261 | 4.310 | 734,705 | -0.44(-9.34%) |
Jun 24, 2016 | 4.829 | 4.840 | 4.574 | 4.755 | 2,574,950 | -0.22(-4.46%) |
Jun 23, 2016 | 4.804 | 5.084 | 4.771 | 4.977 | 529,715 | +0.23(+4.85%) |
Jun 22, 2016 | 4.927 | 4.968 | 4.713 | 4.746 | 418,673 | -0.12(-2.53%) |
Jun 21, 2016 | 4.853 | 4.911 | 4.771 | 4.870 | 351,301 | -0.04(-0.84%) |
Jun 20, 2016 | 4.862 | 5.133 | 4.837 | 4.911 | 594,462 | +0.16(+3.47%) |
Jun 17, 2016 | 4.763 | 4.993 | 4.681 | 4.746 | 784,716 | +0.02(+0.52%) |
Jun 16, 2016 | 4.574 | 4.746 | 4.467 | 4.722 | 350,525 | +0.10(+2.14%) |
Jun 15, 2016 | 4.549 | 4.922 | 4.549 | 4.623 | 596,200 | +0.09(+2.00%) |
Jun 14, 2016 | 4.681 | 4.820 | 4.409 | 4.533 | 639,249 | -0.19(-4.01%) |
Jun 13, 2016 | 5.141 | 5.191 | 4.639 | 4.722 | 1,121,528 | -0.47(-9.03%) |
Jun 10, 2016 | 5.298 | 5.322 | 5.141 | 5.191 | 410,066 | -0.21(-3.81%) |
Jun 09, 2016 | 5.421 | 5.454 | 5.248 | 5.396 | 480,640 | -0.14(-2.53%) |
Jun 08, 2016 | 5.421 | 5.627 | 5.404 | 5.536 | 633,879 | +0.21(+4.02%) |
Jun 07, 2016 | 5.372 | 5.487 | 5.298 | 5.322 | 310,655 | -0.09(-1.67%) |
Jun 06, 2016 | 5.347 | 5.487 | 5.330 | 5.413 | 426,848 | +0.10(+1.86%) |
Jun 03, 2016 | 5.158 | 5.339 | 5.125 | 5.314 | 529,888 | +0.19(+3.69%) |
Jun 02, 2016 | 4.968 | 5.141 | 4.936 | 5.125 | 377,924 | +0.09(+1.80%) |
Jun 01, 2016 | 5.075 | 5.084 | 4.820 | 5.034 | 580,260 | +0.06(+1.16%) |
May 31, 2016 | 4.812 | 5.067 | 4.812 | 4.977 | 518,347 | +0.21(+4.49%) |
May 27, 2016 | 4.812 | 4.763 | 4.763 | 4.763 | 359,228 | -0.07(-1.53%) |
May 26, 2016 | 4.977 | 5.018 | 4.804 | 4.837 | 362,052 | -0.07(-1.51%) |
May 25, 2016 | 4.656 | 4.911 | 4.648 | 4.911 | 536,184 | +0.28(+6.04%) |
May 24, 2016 | 4.648 | 4.656 | 4.450 | 4.631 | 487,349 | +0.03(+0.72%) |
May 23, 2016 | 4.508 | 4.746 | 4.376 | 4.598 | 667,338 | +0.03(+0.72%) |
May 20, 2016 | 4.475 | 4.639 | 4.302 | 4.565 | 673,332 | +0.12(+2.78%) |
May 19, 2016 | 4.352 | 4.516 | 4.227 | 4.442 | 622,096 | +0.00(+0.00%) |
May 18, 2016 | 4.557 | 4.672 | 4.376 | 4.442 | 910,096 | -0.20(-4.26%) |
May 17, 2016 | 4.533 | 4.796 | 4.475 | 4.639 | 753,788 | +0.11(+2.36%) |
May 16, 2016 | 4.582 | 4.713 | 4.475 | 4.533 | 799,902 | +0.04(+0.92%) |
May 13, 2016 | 4.590 | 4.685 | 4.458 | 4.491 | 765,864 | -0.15(-3.19%) |
May 12, 2016 | 4.894 | 5.001 | 4.631 | 4.639 | 600,732 | -0.21(-4.41%) |
May 11, 2016 | 4.944 | 5.141 | 4.796 | 4.853 | 627,786 | -0.07(-1.50%) |
May 10, 2016 | 4.705 | 4.952 | 4.607 | 4.927 | 706,041 | +0.25(+5.46%) |
May 09, 2016 | 5.487 | 5.487 | 4.516 | 4.672 | 1,421,495 | -1.00(-17.56%) |
May 06, 2016 | 5.602 | 5.808 | 5.478 | 5.668 | 887,176 | -0.01(-0.14%) |
May 05, 2016 | 5.997 | 6.145 | 5.659 | 5.676 | 819,045 | -0.21(-3.63%) |
May 04, 2016 | 5.750 | 6.030 | 5.701 | 5.890 | 1,075,087 | +0.13(+2.29%) |
May 03, 2016 | 5.989 | 5.989 | 5.659 | 5.758 | 810,235 | -0.34(-5.53%) |
May 02, 2016 | 6.120 | 6.153 | 5.816 | 6.095 | 909,759 | -0.02(-0.27%) |
Apr 29, 2016 | 6.334 | 6.523 | 5.980 | 6.112 | 1,142,361 | -0.13(-2.11%) |
Apr 28, 2016 | 6.046 | 6.737 | 6.005 | 6.244 | 1,599,719 | +0.26(+4.40%) |
Apr 27, 2016 | 6.211 | 6.219 | 5.562 | 5.980 | 1,610,337 | -0.21(-3.32%) |
Apr 26, 2016 | 5.676 | 6.227 | 5.676 | 6.186 | 1,719,079 | +0.52(+9.14%) |
Apr 25, 2016 | 6.095 | 6.145 | 5.618 | 5.668 | 1,114,526 | -0.39(-6.39%) |
Apr 22, 2016 | 6.178 | 6.350 | 5.989 | 6.054 | 1,052,567 | -0.02(-0.27%) |
Apr 21, 2016 | 6.424 | 6.474 | 5.956 | 6.071 | 836,471 | -0.26(-4.16%) |
Apr 20, 2016 | 6.318 | 6.647 | 6.309 | 6.334 | 875,014 | +0.02(+0.39%) |
Apr 19, 2016 | 6.161 | 6.540 | 6.058 | 6.309 | 939,302 | +0.27(+4.50%) |
Apr 18, 2016 | 5.799 | 6.145 | 5.750 | 6.038 | 590,062 | +0.18(+3.09%) |
Apr 15, 2016 | 5.849 | 5.987 | 5.775 | 5.857 | 579,866 | -0.06(-0.97%) |
Apr 14, 2016 | 6.095 | 6.145 | 5.777 | 5.914 | 873,145 | -0.10(-1.64%) |
Apr 13, 2016 | 5.923 | 6.276 | 5.896 | 6.013 | 897,255 | +0.24(+4.13%) |
Apr 12, 2016 | 5.627 | 5.890 | 5.528 | 5.775 | 887,141 | +0.21(+3.69%) |
Apr 11, 2016 | 5.347 | 5.635 | 5.282 | 5.569 | 988,297 | +0.33(+6.28%) |
Apr 08, 2016 | 5.018 | 5.347 | 5.001 | 5.240 | 716,660 | +0.31(+6.34%) |
Apr 07, 2016 | 4.878 | 5.018 | 4.812 | 4.927 | 1,719,251 | +0.02(+0.33%) |
Apr 06, 2016 | 4.936 | 4.995 | 4.664 | 4.911 | 833,969 | -0.01(-0.17%) |
Apr 05, 2016 | 4.919 | 5.018 | 4.837 | 4.919 | 734,119 | +0.00(+0.00%) |
Apr 04, 2016 | 5.043 | 5.248 | 4.894 | 4.919 | 964,509 | -0.12(-2.29%) |
Apr 01, 2016 | 5.191 | 5.289 | 4.895 | 5.034 | 861,483 | -0.31(-5.85%) |
Mar 31, 2016 | 4.993 | 5.454 | 4.944 | 5.347 | 1,413,812 | +0.34(+6.73%) |
Mar 30, 2016 | 5.125 | 5.289 | 4.911 | 5.010 | 652,987 | -0.06(-1.14%) |
Mar 29, 2016 | 4.944 | 5.141 | 4.829 | 5.067 | 1,035,954 | +0.03(+0.65%) |
Mar 28, 2016 | 5.043 | 5.149 | 4.771 | 5.034 | 1,365,524 | +0.02(+0.49%) |
Mar 24, 2016 | 4.631 | 5.010 | 5.010 | 5.010 | 711,892 | +0.26(+5.36%) |
Mar 23, 2016 | 5.059 | 5.199 | 4.738 | 4.755 | 717,277 | -0.44(-8.54%) |
Mar 22, 2016 | 5.026 | 5.273 | 4.960 | 5.199 | 537,956 | +0.08(+1.61%) |
Mar 21, 2016 | 5.306 | 5.306 | 5.071 | 5.117 | 868,799 | -0.15(-2.81%) |
Mar 18, 2016 | 5.429 | 5.684 | 4.968 | 5.265 | 2,496,380 | +0.02(+0.31%) |
Mar 17, 2016 | 5.034 | 5.384 | 4.788 | 5.248 | 784,614 | +0.29(+5.80%) |
Mar 16, 2016 | 4.796 | 5.001 | 4.648 | 4.960 | 775,724 | +0.14(+2.90%) |
Mar 15, 2016 | 5.010 | 5.051 | 4.779 | 4.820 | 550,408 | -0.33(-6.39%) |
Mar 14, 2016 | 5.199 | 5.306 | 4.911 | 5.149 | 596,980 | -0.06(-1.11%) |
Mar 11, 2016 | 4.960 | 5.367 | 4.900 | 5.207 | 1,323,926 | +0.28(+5.68%) |
Mar 10, 2016 | 4.812 | 4.944 | 4.738 | 4.927 | 502,110 | +0.10(+2.04%) |
Mar 09, 2016 | 4.870 | 5.043 | 4.644 | 4.829 | 718,204 | +0.02(+0.34%) |
Mar 08, 2016 | 5.084 | 5.265 | 4.631 | 4.812 | 924,723 | -0.35(-6.85%) |
Mar 07, 2016 | 4.763 | 5.207 | 4.763 | 5.166 | 1,421,155 | +0.50(+10.76%) |
Mar 04, 2016 | 4.919 | 5.059 | 4.623 | 4.664 | 1,743,275 | -0.19(-3.90%) |
Mar 03, 2016 | 4.557 | 4.968 | 4.541 | 4.853 | 1,817,648 | +0.28(+6.12%) |
Mar 02, 2016 | 4.245 | 4.779 | 4.088 | 4.574 | 2,206,384 | +0.45(+10.98%) |
Mar 01, 2016 | 3.932 | 4.347 | 3.907 | 4.121 | 2,273,152 | +0.23(+5.92%) |
Feb 29, 2016 | 3.455 | 3.973 | 3.438 | 3.891 | 2,999,957 | +0.47(+13.70%) |
Feb 26, 2016 | 3.208 | 3.455 | 3.192 | 3.422 | 862,223 | +0.21(+6.67%) |
Feb 25, 2016 | 3.389 | 3.467 | 3.142 | 3.208 | 880,046 | -0.20(-5.80%) |
Feb 24, 2016 | 3.290 | 3.480 | 3.052 | 3.406 | 1,188,456 | +0.04(+1.22%) |
Feb 23, 2016 | 3.290 | 3.381 | 3.134 | 3.364 | 1,083,653 | +0.04(+1.24%) |
Feb 22, 2016 | 3.192 | 3.471 | 3.186 | 3.323 | 1,279,039 | +0.21(+6.60%) |
Feb 19, 2016 | 2.961 | 3.356 | 2.961 | 3.118 | 1,718,863 | +0.01(+0.26%) |
Feb 18, 2016 | 3.159 | 3.192 | 2.945 | 3.109 | 774,113 | -0.02(-0.53%) |
Feb 17, 2016 | 2.764 | 3.241 | 2.731 | 3.126 | 2,082,501 | +0.41(+15.15%) |
Feb 16, 2016 | 2.797 | 2.887 | 2.599 | 2.715 | 1,474,708 | -0.06(-2.08%) |
Feb 12, 2016 | 2.567 | 2.772 | 2.772 | 2.772 | 641,262 | +0.24(+9.42%) |
Feb 11, 2016 | 2.460 | 2.583 | 2.386 | 2.534 | 957,064 | +0.02(+0.65%) |
Feb 10, 2016 | 2.682 | 2.731 | 2.509 | 2.517 | 810,098 | -0.12(-4.38%) |
Feb 09, 2016 | 2.715 | 2.756 | 2.570 | 2.632 | 780,931 | -0.12(-4.19%) |
Feb 08, 2016 | 2.789 | 2.854 | 2.731 | 2.747 | 910,655 | -0.09(-3.19%) |
Feb 05, 2016 | 2.879 | 3.002 | 2.813 | 2.838 | 1,155,159 | -0.09(-3.09%) |
Feb 04, 2016 | 2.764 | 3.019 | 2.723 | 2.928 | 1,255,318 | +0.22(+8.21%) |
Feb 03, 2016 | 2.789 | 2.871 | 2.567 | 2.706 | 999,818 | -0.02(-0.90%) |
Feb 02, 2016 | 2.871 | 2.937 | 2.698 | 2.731 | 1,178,760 | -0.21(-7.00%) |
Feb 01, 2016 | 3.060 | 3.216 | 2.813 | 2.937 | 1,485,354 | -0.17(-5.56%) |
Jan 29, 2016 | 2.764 | 3.233 | 2.632 | 3.109 | 3,176,886 | +0.22(+7.69%) |
Jan 28, 2016 | 2.073 | 2.920 | 2.015 | 2.887 | 4,090,107 | +1.00(+52.61%) |
Jan 27, 2016 | 2.073 | 2.147 | 1.884 | 1.892 | 2,478,007 | -0.20(-9.45%) |
Jan 26, 2016 | 2.073 | 2.122 | 1.966 | 2.089 | 1,455,135 | +0.07(+3.25%) |
Jan 25, 2016 | 1.884 | 2.056 | 1.884 | 2.024 | 1,351,953 | +0.09(+4.68%) |
Jan 22, 2016 | 1.958 | 2.065 | 1.888 | 1.933 | 1,113,334 | +0.03(+1.73%) |
Jan 21, 2016 | 1.810 | 2.015 | 1.801 | 1.900 | 1,468,443 | +0.04(+2.21%) |
Jan 20, 2016 | 1.793 | 1.884 | 1.686 | 1.859 | 1,584,889 | +0.05(+2.73%) |
Jan 19, 2016 | 2.106 | 2.118 | 1.777 | 1.810 | 1,851,315 | -0.28(-13.39%) |
Jan 15, 2016 | 1.974 | 2.089 | 2.089 | 2.089 | 1,617,318 | +0.03(+1.60%) |
Jan 14, 2016 | 2.122 | 2.172 | 1.982 | 2.056 | 1,325,461 | -0.05(-2.34%) |
Jan 13, 2016 | 2.131 | 2.213 | 1.991 | 2.106 | 1,082,832 | -0.02(-1.16%) |
Jan 12, 2016 | 2.196 | 2.328 | 1.933 | 2.131 | 1,942,314 | -0.07(-3.36%) |
Jan 11, 2016 | 2.435 | 2.451 | 2.188 | 2.205 | 1,318,603 | -0.23(-9.46%) |
Jan 08, 2016 | 2.509 | 2.657 | 2.394 | 2.435 | 1,755,928 | -0.12(-4.82%) |
Jan 07, 2016 | 2.780 | 2.830 | 2.550 | 2.558 | 921,850 | -0.28(-9.86%) |
Jan 06, 2016 | 3.019 | 3.151 | 2.838 | 2.838 | 1,161,735 | -0.27(-8.73%) |
Jan 05, 2016 | 3.109 | 3.134 | 2.953 | 3.109 | 789,251 | -0.01(-0.26%) |