Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 8.065 | 8.171 | 7.925 | 8.015 | 1,434,662 | -0.08(-1.02%) |
Feb 27, 2017 | 7.834 | 8.196 | 7.769 | 8.097 | 924,512 | +0.25(+3.14%) |
Feb 24, 2017 | 7.892 | 7.982 | 7.654 | 7.851 | 1,412,472 | -0.20(-2.45%) |
Feb 23, 2017 | 8.171 | 8.229 | 7.966 | 8.048 | 1,687,041 | -0.09(-1.11%) |
Feb 22, 2017 | 8.147 | 8.229 | 8.056 | 8.139 | 710,955 | -0.11(-1.30%) |
Feb 21, 2017 | 8.262 | 8.299 | 8.139 | 8.245 | 1,031,570 | +0.03(+0.40%) |
Feb 17, 2017 | 8.213 | 8.213 | 8.213 | 0 | -0.01(-0.10%) | |
Feb 16, 2017 | 8.106 | 8.229 | 8.058 | 8.221 | 988,074 | +0.12(+1.52%) |
Feb 15, 2017 | 8.221 | 8.237 | 8.014 | 8.097 | 1,031,025 | -0.13(-1.60%) |
Feb 14, 2017 | 8.114 | 8.311 | 8.081 | 8.229 | 1,626,433 | +0.07(+0.91%) |
Feb 13, 2017 | 8.171 | 8.377 | 8.081 | 8.155 | 1,615,046 | +0.06(+0.71%) |
Feb 10, 2017 | 7.777 | 8.106 | 7.744 | 8.097 | 1,393,803 | +0.39(+5.01%) |
Feb 09, 2017 | 7.530 | 7.711 | 7.460 | 7.711 | 788,374 | +0.15(+1.96%) |
Feb 08, 2017 | 7.456 | 7.575 | 7.325 | 7.563 | 1,205,511 | +0.06(+0.77%) |
Feb 07, 2017 | 7.423 | 7.588 | 7.370 | 7.506 | 711,800 | +0.08(+1.11%) |
Feb 06, 2017 | 7.464 | 7.538 | 7.374 | 7.423 | 627,593 | -0.05(-0.66%) |
Feb 03, 2017 | 7.308 | 7.510 | 7.292 | 7.473 | 674,346 | +0.06(+0.78%) |
Feb 02, 2017 | 7.316 | 7.481 | 7.300 | 7.415 | 1,057,428 | +0.09(+1.23%) |
Feb 01, 2017 | 7.251 | 7.563 | 7.226 | 7.325 | 1,311,550 | +0.07(+1.02%) |
Jan 31, 2017 | 7.629 | 7.678 | 7.168 | 7.251 | 1,480,867 | -0.41(-5.36%) |
Jan 30, 2017 | 7.884 | 7.958 | 7.654 | 7.662 | 1,115,302 | -0.37(-4.61%) |
Jan 27, 2017 | 8.287 | 8.328 | 7.991 | 8.032 | 1,170,856 | -0.11(-1.31%) |
Jan 26, 2017 | 8.221 | 8.536 | 7.908 | 8.139 | 1,957,410 | -0.61(-6.95%) |
Jan 25, 2017 | 8.780 | 8.870 | 8.484 | 8.747 | 910,628 | -0.01(-0.09%) |
Jan 24, 2017 | 8.739 | 8.911 | 8.221 | 8.755 | 1,265,597 | +0.18(+2.11%) |
Jan 23, 2017 | 8.550 | 8.607 | 8.328 | 8.574 | 985,051 | +0.11(+1.26%) |
Jan 20, 2017 | 8.944 | 8.989 | 8.130 | 8.467 | 1,779,252 | -0.51(-5.68%) |
Jan 19, 2017 | 9.158 | 9.183 | 8.878 | 8.977 | 524,420 | -0.25(-2.67%) |
Jan 18, 2017 | 9.043 | 9.306 | 8.969 | 9.224 | 602,020 | +0.13(+1.45%) |
Jan 17, 2017 | 9.281 | 9.454 | 8.998 | 9.092 | 680,465 | -0.29(-3.07%) |
Jan 13, 2017 | 9.380 | 9.380 | 9.380 | 0 | -0.06(-0.61%) | |
Jan 12, 2017 | 9.602 | 9.602 | 9.289 | 9.437 | 513,540 | -0.12(-1.20%) |
Jan 11, 2017 | 9.536 | 9.626 | 9.355 | 9.552 | 570,383 | +0.02(+0.17%) |
Jan 10, 2017 | 9.150 | 9.565 | 9.109 | 9.536 | 884,819 | +0.53(+5.94%) |
Jan 09, 2017 | 9.248 | 9.372 | 8.952 | 9.002 | 963,309 | -0.24(-2.58%) |
Jan 06, 2017 | 9.511 | 9.536 | 9.232 | 9.240 | 561,787 | -0.30(-3.19%) |
Jan 05, 2017 | 9.651 | 9.766 | 9.413 | 9.544 | 563,880 | -0.14(-1.44%) |
Jan 04, 2017 | 9.347 | 9.725 | 9.265 | 9.684 | 787,200 | +0.39(+4.25%) |
Jan 03, 2017 | 9.380 | 9.569 | 9.059 | 9.289 | 1,280,167 | -0.03(-0.35%) |
Dec 30, 2016 | 9.322 | 9.322 | 9.322 | 0 | -0.27(-2.83%) | |
Dec 29, 2016 | 9.750 | 9.807 | 9.396 | 9.594 | 720,909 | -0.16(-1.60%) |
Dec 28, 2016 | 9.643 | 9.825 | 9.618 | 9.750 | 754,334 | +0.14(+1.45%) |
Dec 27, 2016 | 9.635 | 9.791 | 9.552 | 9.610 | 625,389 | +0.02(+0.17%) |
Dec 23, 2016 | 9.594 | 9.594 | 9.594 | 0 | +0.22(+2.37%) | |
Dec 22, 2016 | 9.750 | 9.824 | 9.309 | 9.372 | 637,424 | -0.41(-4.20%) |
Dec 21, 2016 | 9.816 | 9.898 | 9.700 | 9.783 | 648,319 | +0.00(+0.00%) |
Dec 20, 2016 | 9.807 | 9.988 | 9.596 | 9.783 | 873,238 | -0.03(-0.33%) |
Dec 19, 2016 | 9.725 | 10.10 | 9.725 | 9.816 | 855,966 | +0.10(+1.02%) |
Dec 16, 2016 | 9.816 | 9.955 | 9.626 | 9.717 | 3,982,560 | -0.04(-0.42%) |
Dec 15, 2016 | 9.561 | 9.881 | 9.462 | 9.758 | 1,220,586 | +0.04(+0.42%) |
Dec 14, 2016 | 9.536 | 9.922 | 9.363 | 9.717 | 1,157,012 | +0.18(+1.90%) |
Dec 13, 2016 | 9.783 | 9.939 | 9.335 | 9.536 | 1,030,745 | -0.14(-1.44%) |
Dec 12, 2016 | 10.37 | 10.46 | 9.659 | 9.676 | 1,202,470 | -0.63(-6.14%) |
Dec 09, 2016 | 10.49 | 10.49 | 10.19 | 10.31 | 910,881 | -0.17(-1.65%) |
Dec 08, 2016 | 10.80 | 10.80 | 10.31 | 10.48 | 742,384 | -0.17(-1.62%) |
Dec 07, 2016 | 10.42 | 10.79 | 10.40 | 10.65 | 1,428,878 | +0.24(+2.29%) |
Dec 06, 2016 | 10.33 | 10.42 | 9.972 | 10.42 | 1,335,132 | +0.08(+0.80%) |
Dec 05, 2016 | 10.09 | 10.43 | 9.881 | 10.33 | 1,648,476 | +0.35(+3.46%) |
Dec 02, 2016 | 9.454 | 10.05 | 9.454 | 9.988 | 1,104,336 | +0.39(+4.02%) |
Dec 01, 2016 | 9.503 | 9.602 | 9.289 | 9.602 | 1,163,522 | +0.21(+2.28%) |
Nov 30, 2016 | 9.709 | 9.824 | 9.380 | 9.388 | 853,935 | -0.05(-0.52%) |
Nov 29, 2016 | 9.273 | 9.577 | 9.100 | 9.437 | 1,017,297 | -0.10(-1.03%) |
Nov 28, 2016 | 9.742 | 9.816 | 9.355 | 9.536 | 902,460 | -0.17(-1.78%) |
Nov 25, 2016 | 10.08 | 10.14 | 9.659 | 9.709 | 441,173 | -0.37(-3.67%) |
Nov 23, 2016 | 10.08 | 10.08 | 10.08 | 0 | +0.01(+0.08%) | |
Nov 22, 2016 | 9.676 | 10.09 | 9.676 | 10.07 | 1,106,137 | +0.54(+5.69%) |
Nov 21, 2016 | 9.742 | 9.791 | 9.454 | 9.528 | 805,188 | +0.01(+0.09%) |
Nov 18, 2016 | 9.454 | 9.536 | 9.224 | 9.520 | 1,390,767 | +0.07(+0.78%) |
Nov 17, 2016 | 9.700 | 9.914 | 9.388 | 9.446 | 964,829 | -0.25(-2.63%) |
Nov 16, 2016 | 10.10 | 10.19 | 9.561 | 9.700 | 1,467,573 | -0.54(-5.30%) |
Nov 15, 2016 | 10.15 | 10.29 | 9.914 | 10.24 | 1,249,259 | +0.08(+0.81%) |
Nov 14, 2016 | 9.495 | 10.17 | 9.470 | 10.16 | 1,813,005 | +0.78(+8.33%) |
Nov 11, 2016 | 8.837 | 9.421 | 8.665 | 9.380 | 1,725,703 | +0.55(+6.24%) |
Nov 10, 2016 | 9.289 | 9.339 | 8.706 | 8.829 | 2,187,126 | -0.35(-3.76%) |
Nov 09, 2016 | 8.788 | 9.396 | 8.599 | 9.174 | 2,175,956 | +0.72(+8.45%) |
Nov 08, 2016 | 8.755 | 8.862 | 8.377 | 8.459 | 1,542,958 | -0.30(-3.47%) |
Nov 07, 2016 | 8.936 | 9.035 | 8.698 | 8.763 | 1,649,671 | +0.14(+1.62%) |
Nov 04, 2016 | 8.508 | 8.747 | 8.369 | 8.624 | 1,674,080 | +0.07(+0.87%) |
Nov 03, 2016 | 8.171 | 8.574 | 8.157 | 8.550 | 1,540,216 | +0.44(+5.48%) |
Nov 02, 2016 | 8.352 | 8.451 | 8.065 | 8.106 | 1,729,334 | -0.26(-3.14%) |
Nov 01, 2016 | 8.492 | 8.607 | 8.245 | 8.369 | 1,417,088 | -0.02(-0.29%) |
Oct 31, 2016 | 8.911 | 8.928 | 8.155 | 8.393 | 1,983,687 | -0.45(-5.11%) |
Oct 28, 2016 | 8.722 | 9.043 | 8.599 | 8.845 | 1,168,677 | +0.12(+1.41%) |
Oct 27, 2016 | 8.319 | 8.878 | 8.254 | 8.722 | 1,223,718 | +0.53(+6.42%) |
Oct 26, 2016 | 7.982 | 8.418 | 7.908 | 8.196 | 877,324 | +0.16(+1.94%) |
Oct 25, 2016 | 8.056 | 8.459 | 7.859 | 8.040 | 1,355,534 | +0.05(+0.62%) |
Oct 24, 2016 | 7.695 | 8.155 | 7.695 | 7.991 | 2,038,866 | +0.43(+5.65%) |
Oct 21, 2016 | 7.325 | 7.654 | 7.218 | 7.563 | 1,572,831 | +0.20(+2.68%) |
Oct 20, 2016 | 7.119 | 7.949 | 6.848 | 7.366 | 2,258,550 | +0.52(+7.56%) |
Oct 19, 2016 | 6.371 | 6.930 | 6.371 | 6.848 | 830,788 | +0.48(+7.48%) |
Oct 18, 2016 | 6.314 | 6.453 | 6.214 | 6.371 | 533,429 | +0.25(+4.03%) |
Oct 17, 2016 | 5.993 | 6.281 | 5.968 | 6.124 | 359,566 | +0.14(+2.34%) |
Oct 14, 2016 | 6.034 | 6.207 | 5.944 | 5.985 | 452,051 | -0.04(-0.68%) |
Oct 13, 2016 | 6.289 | 6.330 | 6.009 | 6.026 | 636,077 | -0.38(-5.91%) |
Oct 12, 2016 | 6.396 | 6.527 | 6.314 | 6.404 | 307,893 | -0.03(-0.51%) |
Oct 11, 2016 | 6.651 | 6.675 | 6.363 | 6.437 | 464,216 | -0.24(-3.57%) |
Oct 10, 2016 | 6.445 | 6.741 | 6.445 | 6.675 | 361,427 | +0.25(+3.84%) |
Oct 07, 2016 | 6.568 | 6.573 | 6.297 | 6.429 | 297,269 | -0.07(-1.01%) |
Oct 06, 2016 | 6.437 | 6.544 | 6.388 | 6.494 | 304,064 | +0.03(+0.51%) |
Oct 05, 2016 | 6.692 | 6.692 | 6.412 | 6.461 | 477,331 | -0.10(-1.50%) |
Oct 04, 2016 | 6.494 | 6.626 | 6.462 | 6.560 | 745,947 | +0.02(+0.38%) |
Oct 03, 2016 | 6.700 | 6.733 | 6.379 | 6.535 | 542,286 | -0.06(-0.87%) |
Sep 30, 2016 | 6.396 | 6.634 | 6.240 | 6.593 | 572,754 | +0.35(+5.53%) |
Sep 29, 2016 | 6.453 | 6.601 | 6.182 | 6.248 | 734,247 | -0.18(-2.81%) |
Sep 28, 2016 | 6.026 | 6.437 | 6.019 | 6.429 | 667,397 | +0.40(+6.68%) |
Sep 27, 2016 | 5.952 | 6.108 | 5.845 | 6.026 | 505,495 | +0.02(+0.27%) |
Sep 26, 2016 | 5.960 | 6.075 | 5.878 | 6.009 | 624,012 | +0.05(+0.83%) |
Sep 23, 2016 | 5.755 | 5.993 | 5.746 | 5.960 | 584,426 | +0.21(+3.57%) |
Sep 22, 2016 | 5.689 | 5.796 | 5.623 | 5.755 | 808,509 | +0.18(+3.24%) |
Sep 21, 2016 | 5.401 | 5.582 | 5.385 | 5.574 | 699,784 | +0.18(+3.35%) |
Sep 20, 2016 | 5.467 | 5.467 | 5.302 | 5.393 | 600,147 | -0.03(-0.61%) |
Sep 19, 2016 | 5.426 | 5.570 | 5.302 | 5.426 | 671,733 | +0.11(+2.01%) |
Sep 16, 2016 | 5.409 | 5.516 | 5.253 | 5.319 | 3,264,691 | -0.30(-5.41%) |
Sep 15, 2016 | 5.278 | 5.656 | 5.269 | 5.623 | 633,629 | +0.37(+7.04%) |
Sep 14, 2016 | 5.327 | 5.467 | 5.228 | 5.253 | 560,282 | -0.07(-1.24%) |
Sep 13, 2016 | 5.590 | 5.672 | 5.228 | 5.319 | 643,618 | -0.41(-7.17%) |
Sep 12, 2016 | 5.459 | 5.775 | 5.409 | 5.730 | 751,957 | +0.18(+3.26%) |
Sep 09, 2016 | 5.771 | 5.779 | 5.500 | 5.549 | 694,395 | -0.30(-5.20%) |
Sep 08, 2016 | 5.870 | 5.993 | 5.829 | 5.853 | 589,369 | +0.02(+0.28%) |
Sep 07, 2016 | 5.755 | 5.944 | 5.689 | 5.837 | 647,817 | +0.07(+1.28%) |
Sep 06, 2016 | 5.508 | 5.787 | 5.467 | 5.763 | 949,161 | +0.28(+5.10%) |
Sep 02, 2016 | 5.417 | 5.483 | 5.483 | 5.483 | 632,425 | +0.17(+3.25%) |
Sep 01, 2016 | 5.335 | 5.417 | 5.237 | 5.311 | 582,432 | -0.05(-0.92%) |
Aug 31, 2016 | 5.327 | 5.389 | 5.163 | 5.360 | 685,669 | -0.06(-1.06%) |
Aug 30, 2016 | 5.450 | 5.508 | 5.360 | 5.417 | 497,165 | -0.02(-0.45%) |
Aug 29, 2016 | 5.368 | 5.533 | 5.311 | 5.442 | 415,368 | +0.07(+1.22%) |
Aug 26, 2016 | 5.516 | 5.607 | 5.294 | 5.376 | 555,713 | -0.02(-0.46%) |
Aug 25, 2016 | 5.360 | 5.483 | 5.294 | 5.401 | 627,143 | +0.02(+0.31%) |
Aug 24, 2016 | 5.565 | 5.664 | 5.348 | 5.385 | 520,372 | -0.23(-4.10%) |
Aug 23, 2016 | 5.697 | 5.755 | 5.615 | 5.615 | 347,637 | -0.06(-1.01%) |
Aug 22, 2016 | 5.549 | 5.722 | 5.549 | 5.672 | 575,463 | +0.10(+1.77%) |
Aug 19, 2016 | 5.845 | 5.870 | 5.557 | 5.574 | 925,785 | -0.33(-5.57%) |
Aug 18, 2016 | 5.812 | 5.960 | 5.796 | 5.902 | 589,047 | +0.10(+1.70%) |
Aug 17, 2016 | 5.911 | 5.919 | 5.722 | 5.804 | 376,486 | -0.16(-2.62%) |
Aug 16, 2016 | 6.001 | 6.034 | 5.870 | 5.960 | 396,073 | +0.00(+0.00%) |
Aug 15, 2016 | 5.878 | 6.042 | 5.853 | 5.960 | 489,937 | +0.15(+2.55%) |
Aug 12, 2016 | 6.059 | 6.067 | 5.787 | 5.812 | 371,878 | -0.24(-3.94%) |
Aug 11, 2016 | 6.075 | 6.223 | 6.034 | 6.050 | 386,764 | +0.02(+0.27%) |
Aug 10, 2016 | 6.272 | 6.305 | 5.989 | 6.034 | 432,245 | -0.21(-3.29%) |
Aug 09, 2016 | 6.346 | 6.363 | 6.213 | 6.240 | 333,929 | -0.10(-1.56%) |
Aug 08, 2016 | 6.363 | 6.560 | 6.338 | 6.338 | 349,167 | +0.04(+0.65%) |
Aug 05, 2016 | 6.231 | 6.396 | 6.166 | 6.297 | 480,519 | +0.07(+1.19%) |
Aug 04, 2016 | 6.182 | 6.412 | 6.133 | 6.223 | 680,078 | +0.04(+0.66%) |
Aug 03, 2016 | 5.820 | 6.182 | 5.812 | 6.182 | 787,438 | +0.33(+5.62%) |
Aug 02, 2016 | 6.009 | 6.067 | 5.705 | 5.853 | 809,001 | -0.11(-1.79%) |
Aug 01, 2016 | 6.215 | 6.215 | 5.722 | 5.960 | 1,158,544 | -0.31(-4.98%) |
Jul 29, 2016 | 5.853 | 6.577 | 5.816 | 6.272 | 1,579,715 | +0.47(+8.07%) |
Jul 28, 2016 | 6.503 | 6.503 | 5.163 | 5.804 | 1,936,012 | -0.78(-11.86%) |
Jul 27, 2016 | 6.289 | 6.737 | 6.281 | 6.585 | 940,627 | +0.34(+5.39%) |
Jul 26, 2016 | 6.001 | 6.248 | 5.985 | 6.248 | 438,118 | +0.24(+3.97%) |
Jul 25, 2016 | 5.853 | 6.067 | 5.820 | 6.009 | 579,567 | +0.13(+2.24%) |
Jul 22, 2016 | 5.763 | 5.894 | 5.615 | 5.878 | 350,287 | +0.08(+1.42%) |
Jul 21, 2016 | 5.771 | 5.911 | 5.730 | 5.796 | 392,639 | +0.05(+0.86%) |
Jul 20, 2016 | 5.664 | 5.779 | 5.508 | 5.746 | 394,576 | +0.01(+0.14%) |
Jul 19, 2016 | 5.894 | 5.985 | 5.705 | 5.738 | 486,509 | -0.22(-3.72%) |
Jul 18, 2016 | 5.837 | 6.009 | 5.820 | 5.960 | 403,090 | +0.07(+1.26%) |
Jul 15, 2016 | 5.837 | 5.968 | 5.738 | 5.886 | 812,785 | +0.08(+1.42%) |
Jul 14, 2016 | 5.902 | 6.026 | 5.796 | 5.804 | 364,437 | -0.09(-1.53%) |
Jul 13, 2016 | 5.853 | 5.907 | 5.672 | 5.894 | 596,588 | +0.09(+1.56%) |
Jul 12, 2016 | 5.615 | 5.993 | 5.590 | 5.804 | 841,532 | +0.29(+5.22%) |
Jul 11, 2016 | 5.434 | 5.549 | 5.393 | 5.516 | 426,967 | +0.16(+2.91%) |
Jul 08, 2016 | 5.113 | 5.368 | 5.023 | 5.360 | 476,893 | +0.34(+6.71%) |
Jul 07, 2016 | 5.154 | 5.237 | 4.957 | 5.023 | 635,474 | -0.10(-1.93%) |
Jul 06, 2016 | 4.875 | 5.154 | 4.760 | 5.122 | 651,533 | +0.16(+3.32%) |
Jul 05, 2016 | 5.097 | 5.212 | 4.538 | 4.957 | 962,471 | -0.07(-1.31%) |
Jul 01, 2016 | 4.784 | 5.023 | 5.023 | 5.023 | 620,869 | +0.24(+4.98%) |
Jun 30, 2016 | 4.628 | 4.801 | 4.521 | 4.784 | 1,334,728 | +0.16(+3.56%) |
Jun 29, 2016 | 4.587 | 4.752 | 4.538 | 4.620 | 586,991 | +0.13(+2.93%) |
Jun 28, 2016 | 4.431 | 4.579 | 4.398 | 4.489 | 390,566 | +0.18(+4.20%) |
Jun 27, 2016 | 4.653 | 4.653 | 4.258 | 4.308 | 735,173 | -0.44(-9.34%) |
Jun 24, 2016 | 4.826 | 4.837 | 4.571 | 4.752 | 2,576,590 | -0.22(-4.46%) |
Jun 23, 2016 | 4.801 | 5.080 | 4.768 | 4.974 | 530,052 | +0.23(+4.85%) |
Jun 22, 2016 | 4.924 | 4.965 | 4.710 | 4.743 | 418,939 | -0.12(-2.53%) |
Jun 21, 2016 | 4.850 | 4.908 | 4.768 | 4.867 | 351,524 | -0.04(-0.84%) |
Jun 20, 2016 | 4.858 | 5.130 | 4.834 | 4.908 | 594,841 | +0.16(+3.47%) |
Jun 17, 2016 | 4.760 | 4.990 | 4.678 | 4.743 | 785,216 | +0.02(+0.52%) |
Jun 16, 2016 | 4.571 | 4.743 | 4.464 | 4.719 | 350,748 | +0.10(+2.14%) |
Jun 15, 2016 | 4.546 | 4.919 | 4.546 | 4.620 | 596,579 | +0.09(+2.00%) |
Jun 14, 2016 | 4.678 | 4.817 | 4.406 | 4.530 | 639,656 | -0.19(-4.01%) |
Jun 13, 2016 | 5.138 | 5.187 | 4.636 | 4.719 | 1,122,242 | -0.47(-9.03%) |
Jun 10, 2016 | 5.294 | 5.319 | 5.138 | 5.187 | 410,327 | -0.21(-3.81%) |
Jun 09, 2016 | 5.417 | 5.450 | 5.245 | 5.393 | 480,946 | -0.14(-2.53%) |
Jun 08, 2016 | 5.417 | 5.623 | 5.401 | 5.533 | 634,283 | +0.21(+4.02%) |
Jun 07, 2016 | 5.368 | 5.483 | 5.294 | 5.319 | 310,853 | -0.09(-1.67%) |
Jun 06, 2016 | 5.343 | 5.483 | 5.327 | 5.409 | 427,120 | +0.10(+1.86%) |
Jun 03, 2016 | 5.154 | 5.335 | 5.122 | 5.311 | 530,225 | +0.19(+3.69%) |
Jun 02, 2016 | 4.965 | 5.138 | 4.932 | 5.122 | 378,164 | +0.09(+1.80%) |
Jun 01, 2016 | 5.072 | 5.080 | 4.817 | 5.031 | 580,629 | +0.06(+1.16%) |
May 31, 2016 | 4.809 | 5.064 | 4.809 | 4.974 | 518,677 | +0.21(+4.49%) |
May 27, 2016 | 4.809 | 4.760 | 4.760 | 4.760 | 359,457 | -0.07(-1.53%) |
May 26, 2016 | 4.974 | 5.015 | 4.801 | 4.834 | 362,282 | -0.07(-1.51%) |
May 25, 2016 | 4.653 | 4.908 | 4.645 | 4.908 | 536,525 | +0.28(+6.04%) |
May 24, 2016 | 4.645 | 4.653 | 4.447 | 4.628 | 487,659 | +0.03(+0.72%) |
May 23, 2016 | 4.505 | 4.743 | 4.373 | 4.595 | 667,763 | +0.03(+0.72%) |
May 20, 2016 | 4.472 | 4.636 | 4.299 | 4.562 | 673,761 | +0.12(+2.78%) |
May 19, 2016 | 4.349 | 4.513 | 4.224 | 4.439 | 622,492 | +0.00(+0.00%) |
May 18, 2016 | 4.554 | 4.669 | 4.373 | 4.439 | 910,675 | -0.20(-4.26%) |
May 17, 2016 | 4.530 | 4.793 | 4.472 | 4.636 | 754,268 | +0.11(+2.36%) |
May 16, 2016 | 4.579 | 4.710 | 4.472 | 4.530 | 800,411 | +0.04(+0.92%) |
May 13, 2016 | 4.587 | 4.682 | 4.456 | 4.489 | 766,351 | -0.15(-3.19%) |
May 12, 2016 | 4.891 | 4.998 | 4.628 | 4.636 | 601,114 | -0.21(-4.41%) |
May 11, 2016 | 4.941 | 5.138 | 4.793 | 4.850 | 628,186 | -0.07(-1.50%) |
May 10, 2016 | 4.702 | 4.949 | 4.604 | 4.924 | 706,490 | +0.25(+5.46%) |
May 09, 2016 | 5.483 | 5.483 | 4.513 | 4.669 | 1,422,400 | -0.99(-17.56%) |
May 06, 2016 | 5.598 | 5.804 | 5.475 | 5.664 | 887,741 | -0.01(-0.14%) |
May 05, 2016 | 5.993 | 6.141 | 5.656 | 5.672 | 819,567 | -0.21(-3.63%) |
May 04, 2016 | 5.746 | 6.026 | 5.697 | 5.886 | 1,075,772 | +0.13(+2.29%) |
May 03, 2016 | 5.985 | 5.985 | 5.656 | 5.755 | 810,751 | -0.34(-5.53%) |
May 02, 2016 | 6.116 | 6.149 | 5.812 | 6.092 | 910,338 | -0.02(-0.27%) |
Apr 29, 2016 | 6.330 | 6.519 | 5.976 | 6.108 | 1,143,088 | -0.13(-2.11%) |
Apr 28, 2016 | 6.042 | 6.733 | 6.001 | 6.240 | 1,600,737 | +0.26(+4.40%) |
Apr 27, 2016 | 6.207 | 6.215 | 5.559 | 5.976 | 1,611,363 | -0.21(-3.32%) |
Apr 26, 2016 | 5.672 | 6.223 | 5.672 | 6.182 | 1,720,173 | +0.52(+9.14%) |
Apr 25, 2016 | 6.092 | 6.141 | 5.615 | 5.664 | 1,115,235 | -0.39(-6.39%) |
Apr 22, 2016 | 6.174 | 6.346 | 5.985 | 6.050 | 1,053,237 | -0.02(-0.27%) |
Apr 21, 2016 | 6.420 | 6.470 | 5.952 | 6.067 | 837,003 | -0.26(-4.16%) |
Apr 20, 2016 | 6.314 | 6.642 | 6.305 | 6.330 | 875,571 | +0.02(+0.39%) |
Apr 19, 2016 | 6.157 | 6.535 | 6.055 | 6.305 | 939,900 | +0.27(+4.50%) |
Apr 18, 2016 | 5.796 | 6.141 | 5.746 | 6.034 | 590,437 | +0.18(+3.09%) |
Apr 15, 2016 | 5.845 | 5.983 | 5.771 | 5.853 | 580,235 | -0.06(-0.97%) |
Apr 14, 2016 | 6.092 | 6.141 | 5.773 | 5.911 | 873,701 | -0.10(-1.64%) |
Apr 13, 2016 | 5.919 | 6.272 | 5.892 | 6.009 | 897,826 | +0.24(+4.13%) |
Apr 12, 2016 | 5.623 | 5.886 | 5.524 | 5.771 | 887,705 | +0.21(+3.69%) |
Apr 11, 2016 | 5.343 | 5.631 | 5.279 | 5.565 | 988,926 | +0.33(+6.28%) |
Apr 08, 2016 | 5.015 | 5.343 | 4.998 | 5.237 | 717,116 | +0.31(+6.34%) |
Apr 07, 2016 | 4.875 | 5.015 | 4.809 | 4.924 | 1,720,346 | +0.02(+0.33%) |
Apr 06, 2016 | 4.932 | 4.992 | 4.661 | 4.908 | 834,500 | -0.01(-0.17%) |
Apr 05, 2016 | 4.916 | 5.015 | 4.834 | 4.916 | 734,586 | +0.00(+0.00%) |
Apr 04, 2016 | 5.039 | 5.245 | 4.891 | 4.916 | 965,123 | -0.12(-2.29%) |
Apr 01, 2016 | 5.187 | 5.286 | 4.892 | 5.031 | 862,031 | -0.31(-5.85%) |
Mar 31, 2016 | 4.990 | 5.450 | 4.941 | 5.343 | 1,414,712 | +0.34(+6.73%) |
Mar 30, 2016 | 5.122 | 5.286 | 4.908 | 5.006 | 653,403 | -0.06(-1.14%) |
Mar 29, 2016 | 4.941 | 5.138 | 4.826 | 5.064 | 1,036,613 | +0.03(+0.65%) |
Mar 28, 2016 | 5.039 | 5.146 | 4.768 | 5.031 | 1,366,393 | +0.02(+0.49%) |
Mar 24, 2016 | 4.628 | 5.006 | 5.006 | 5.006 | 712,345 | +0.25(+5.36%) |
Mar 23, 2016 | 5.056 | 5.196 | 4.735 | 4.752 | 717,734 | -0.44(-8.54%) |
Mar 22, 2016 | 5.023 | 5.269 | 4.957 | 5.196 | 538,298 | +0.08(+1.61%) |
Mar 21, 2016 | 5.302 | 5.302 | 5.068 | 5.113 | 869,352 | -0.15(-2.81%) |
Mar 18, 2016 | 5.426 | 5.681 | 4.965 | 5.261 | 2,497,969 | +0.02(+0.31%) |
Mar 17, 2016 | 5.031 | 5.380 | 4.784 | 5.245 | 785,114 | +0.29(+5.80%) |
Mar 16, 2016 | 4.793 | 4.998 | 4.645 | 4.957 | 776,218 | +0.14(+2.90%) |
Mar 15, 2016 | 5.006 | 5.048 | 4.776 | 4.817 | 550,758 | -0.33(-6.39%) |
Mar 14, 2016 | 5.196 | 5.302 | 4.908 | 5.146 | 597,360 | -0.06(-1.11%) |
Mar 11, 2016 | 4.957 | 5.364 | 4.897 | 5.204 | 1,324,769 | +0.28(+5.68%) |
Mar 10, 2016 | 4.809 | 4.941 | 4.735 | 4.924 | 502,429 | +0.10(+2.04%) |
Mar 09, 2016 | 4.867 | 5.039 | 4.641 | 4.826 | 718,661 | +0.02(+0.34%) |
Mar 08, 2016 | 5.080 | 5.261 | 4.628 | 4.809 | 925,312 | -0.35(-6.85%) |
Mar 07, 2016 | 4.760 | 5.204 | 4.760 | 5.163 | 1,422,060 | +0.50(+10.76%) |
Mar 04, 2016 | 4.916 | 5.056 | 4.620 | 4.661 | 1,744,385 | -0.19(-3.90%) |
Mar 03, 2016 | 4.554 | 4.965 | 4.538 | 4.850 | 1,818,805 | +0.28(+6.11%) |
Mar 02, 2016 | 4.242 | 4.776 | 4.086 | 4.571 | 2,207,789 | +0.45(+10.98%) |