Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 7.150 | 7.200 | 7.050 | 7.200 | 259,204 | +0.00(+0.00%) |
Feb 27, 2017 | 7.200 | 7.277 | 7.150 | 7.200 | 134,697 | -0.10(-1.37%) |
Feb 24, 2017 | 7.250 | 7.350 | 7.100 | 7.300 | 225,394 | +0.00(+0.00%) |
Feb 23, 2017 | 7.250 | 7.400 | 7.150 | 7.300 | 163,799 | +0.10(+1.39%) |
Feb 22, 2017 | 7.250 | 7.300 | 7.150 | 7.200 | 295,412 | -0.10(-1.37%) |
Feb 21, 2017 | 7.200 | 7.400 | 7.150 | 7.300 | 216,178 | +0.10(+1.39%) |
Feb 17, 2017 | 7.200 | 7.200 | 7.200 | 0 | -0.05(-0.69%) | |
Feb 16, 2017 | 7.450 | 7.525 | 7.250 | 7.250 | 118,784 | -0.25(-3.33%) |
Feb 15, 2017 | 7.500 | 7.550 | 7.405 | 7.500 | 231,296 | -0.05(-0.66%) |
Feb 14, 2017 | 7.450 | 7.550 | 7.400 | 7.550 | 272,536 | +0.05(+0.67%) |
Feb 13, 2017 | 7.550 | 7.600 | 7.400 | 7.500 | 400,857 | -0.05(-0.66%) |
Feb 10, 2017 | 7.450 | 7.600 | 7.375 | 7.550 | 402,066 | +0.10(+1.34%) |
Feb 09, 2017 | 7.300 | 7.550 | 7.300 | 7.450 | 572,953 | +0.10(+1.36%) |
Feb 08, 2017 | 7.400 | 7.450 | 7.255 | 7.350 | 393,211 | +0.00(+0.00%) |
Feb 07, 2017 | 7.000 | 7.525 | 6.950 | 7.350 | 489,117 | +0.35(+5.00%) |
Feb 06, 2017 | 6.900 | 7.050 | 6.800 | 7.000 | 336,800 | +0.20(+2.94%) |
Feb 03, 2017 | 6.800 | 6.900 | 6.800 | 6.800 | 120,107 | -0.05(-0.73%) |
Feb 02, 2017 | 6.850 | 6.900 | 6.750 | 6.850 | 365,817 | -0.05(-0.72%) |
Feb 01, 2017 | 6.950 | 7.100 | 6.825 | 6.900 | 364,713 | -0.10(-1.43%) |
Jan 31, 2017 | 7.050 | 7.150 | 6.900 | 7.000 | 521,486 | -0.10(-1.41%) |
Jan 30, 2017 | 7.350 | 7.400 | 7.000 | 7.100 | 488,099 | -0.30(-4.05%) |
Jan 27, 2017 | 7.400 | 7.450 | 7.300 | 7.400 | 226,962 | -0.02(-0.34%) |
Jan 26, 2017 | 7.400 | 7.500 | 7.300 | 7.425 | 181,750 | +0.02(+0.34%) |
Jan 25, 2017 | 7.350 | 7.500 | 7.300 | 7.400 | 125,255 | +0.00(+0.00%) |
Jan 24, 2017 | 7.500 | 7.600 | 7.300 | 7.400 | 297,556 | -0.05(-0.67%) |
Jan 23, 2017 | 7.500 | 7.550 | 7.350 | 7.450 | 200,478 | -0.05(-0.67%) |
Jan 20, 2017 | 7.500 | 7.550 | 7.450 | 7.500 | 85,205 | +0.05(+0.67%) |
Jan 19, 2017 | 7.300 | 7.450 | 7.300 | 7.450 | 348,749 | +0.10(+1.36%) |
Jan 18, 2017 | 7.450 | 7.550 | 7.300 | 7.350 | 195,569 | -0.15(-2.00%) |
Jan 17, 2017 | 7.300 | 7.500 | 7.250 | 7.500 | 209,503 | +0.15(+2.04%) |
Jan 13, 2017 | 7.350 | 7.350 | 7.350 | 0 | -0.10(-1.34%) | |
Jan 12, 2017 | 7.500 | 7.600 | 7.275 | 7.450 | 282,546 | -0.05(-0.67%) |
Jan 11, 2017 | 7.350 | 7.500 | 7.200 | 7.500 | 166,408 | +0.10(+1.35%) |
Jan 10, 2017 | 7.450 | 7.550 | 7.300 | 7.400 | 221,026 | +0.05(+0.68%) |
Jan 09, 2017 | 7.400 | 7.550 | 7.300 | 7.350 | 280,440 | -0.10(-1.34%) |
Jan 06, 2017 | 7.450 | 7.550 | 7.250 | 7.450 | 373,023 | +0.00(+0.00%) |
Jan 05, 2017 | 7.400 | 7.550 | 7.350 | 7.450 | 149,310 | -0.02(-0.33%) |
Jan 04, 2017 | 7.350 | 7.550 | 7.250 | 7.475 | 294,407 | +0.12(+1.70%) |
Jan 03, 2017 | 7.150 | 7.425 | 7.050 | 7.350 | 312,442 | +0.30(+4.26%) |
Dec 30, 2016 | 7.050 | 7.050 | 7.050 | 0 | +0.05(+0.71%) | |
Dec 29, 2016 | 6.850 | 7.100 | 6.800 | 7.000 | 469,250 | +0.10(+1.45%) |
Dec 28, 2016 | 7.100 | 7.100 | 6.825 | 6.900 | 407,117 | -0.20(-2.82%) |
Dec 27, 2016 | 7.150 | 7.175 | 6.925 | 7.100 | 410,845 | -0.15(-2.07%) |
Dec 23, 2016 | 7.250 | 7.250 | 7.250 | 0 | +0.05(+0.69%) | |
Dec 22, 2016 | 7.250 | 7.325 | 7.050 | 7.200 | 230,361 | -0.15(-2.04%) |
Dec 21, 2016 | 7.400 | 7.400 | 7.200 | 7.350 | 217,340 | +0.00(+0.00%) |
Dec 20, 2016 | 7.300 | 7.500 | 7.200 | 7.350 | 200,058 | +0.05(+0.68%) |
Dec 19, 2016 | 7.250 | 7.350 | 7.100 | 7.300 | 227,818 | +0.00(+0.00%) |
Dec 16, 2016 | 7.250 | 7.400 | 7.200 | 7.300 | 241,413 | +0.00(+0.00%) |
Dec 15, 2016 | 7.150 | 7.450 | 7.050 | 7.300 | 280,620 | +0.15(+2.10%) |
Dec 14, 2016 | 7.300 | 7.425 | 7.150 | 7.150 | 242,483 | -0.25(-3.38%) |
Dec 13, 2016 | 7.500 | 7.500 | 7.300 | 7.400 | 164,082 | -0.10(-1.33%) |
Dec 12, 2016 | 7.550 | 7.650 | 7.400 | 7.500 | 289,604 | -0.10(-1.32%) |
Dec 09, 2016 | 7.400 | 7.700 | 7.350 | 7.600 | 669,213 | +0.15(+2.01%) |
Dec 08, 2016 | 7.400 | 7.475 | 7.350 | 7.450 | 294,287 | +0.00(+0.00%) |
Dec 07, 2016 | 7.300 | 7.500 | 7.150 | 7.450 | 431,314 | +0.20(+2.76%) |
Dec 06, 2016 | 7.300 | 7.350 | 7.250 | 7.250 | 152,955 | -0.05(-0.68%) |
Dec 05, 2016 | 7.400 | 7.400 | 7.250 | 7.300 | 246,486 | -0.10(-1.35%) |
Dec 02, 2016 | 7.350 | 7.500 | 7.250 | 7.400 | 446,158 | +0.15(+2.07%) |
Dec 01, 2016 | 7.300 | 7.400 | 7.250 | 7.250 | 430,961 | -0.05(-0.68%) |
Nov 30, 2016 | 7.300 | 7.350 | 7.250 | 7.300 | 315,296 | +0.00(+0.00%) |
Nov 29, 2016 | 7.250 | 7.327 | 7.150 | 7.300 | 187,727 | +0.00(+0.00%) |
Nov 28, 2016 | 7.300 | 7.350 | 7.271 | 7.300 | 126,636 | +0.00(+0.00%) |
Nov 25, 2016 | 7.250 | 7.350 | 7.200 | 7.300 | 129,475 | +0.05(+0.69%) |
Nov 23, 2016 | 7.250 | 7.250 | 7.250 | 0 | -0.05(-0.68%) | |
Nov 22, 2016 | 7.250 | 7.375 | 7.150 | 7.300 | 156,695 | +0.00(+0.00%) |
Nov 21, 2016 | 7.450 | 7.450 | 7.150 | 7.300 | 514,155 | -0.10(-1.35%) |
Nov 18, 2016 | 7.250 | 7.400 | 7.200 | 7.400 | 273,280 | +0.05(+0.68%) |
Nov 17, 2016 | 7.350 | 7.400 | 7.150 | 7.350 | 258,745 | +0.00(+0.00%) |
Nov 16, 2016 | 7.500 | 7.500 | 7.100 | 7.350 | 561,393 | +0.05(+0.68%) |
Nov 15, 2016 | 7.400 | 7.400 | 7.075 | 7.300 | 461,016 | -0.05(-0.68%) |
Nov 14, 2016 | 6.700 | 7.400 | 6.605 | 7.350 | 761,137 | +0.65(+9.70%) |
Nov 11, 2016 | 6.400 | 6.675 | 6.400 | 6.700 | 424,699 | +0.30(+4.69%) |
Nov 10, 2016 | 6.450 | 6.625 | 6.350 | 6.400 | 453,740 | -0.10(-1.54%) |
Nov 09, 2016 | 6.250 | 6.825 | 6.100 | 6.500 | 418,934 | -0.15(-2.26%) |
Nov 08, 2016 | 6.400 | 6.750 | 6.350 | 6.650 | 529,278 | +0.20(+3.10%) |
Nov 07, 2016 | 6.350 | 6.500 | 6.275 | 6.450 | 245,480 | +0.15(+2.38%) |
Nov 04, 2016 | 6.450 | 6.525 | 6.150 | 6.300 | 280,821 | -0.15(-2.33%) |
Nov 03, 2016 | 6.600 | 6.650 | 6.350 | 6.450 | 239,157 | -0.15(-2.27%) |
Nov 02, 2016 | 6.600 | 6.750 | 6.355 | 6.600 | 232,433 | +0.05(+0.76%) |
Nov 01, 2016 | 6.600 | 6.750 | 6.400 | 6.550 | 259,315 | -0.10(-1.50%) |
Oct 31, 2016 | 6.650 | 6.750 | 6.500 | 6.650 | 295,458 | +0.10(+1.53%) |
Oct 28, 2016 | 6.250 | 6.600 | 6.250 | 6.550 | 391,999 | +0.25(+3.97%) |
Oct 27, 2016 | 6.350 | 6.475 | 6.300 | 6.300 | 337,317 | -0.10(-1.56%) |
Oct 26, 2016 | 6.300 | 6.450 | 6.200 | 6.400 | 433,481 | +0.05(+0.79%) |
Oct 25, 2016 | 6.450 | 6.450 | 6.300 | 6.350 | 147,715 | -0.05(-0.78%) |
Oct 24, 2016 | 6.550 | 6.550 | 6.250 | 6.400 | 717,756 | -0.09(-1.39%) |
Oct 21, 2016 | 6.480 | 6.520 | 6.260 | 6.490 | 927,368 | -0.03(-0.46%) |
Oct 20, 2016 | 6.670 | 6.675 | 6.420 | 6.520 | 303,622 | -0.13(-1.95%) |
Oct 19, 2016 | 6.720 | 6.720 | 6.630 | 6.650 | 220,798 | -0.02(-0.30%) |
Oct 18, 2016 | 6.650 | 6.730 | 6.630 | 6.670 | 157,806 | +0.03(+0.45%) |
Oct 17, 2016 | 6.670 | 6.790 | 6.610 | 6.640 | 229,592 | -0.01(-0.15%) |
Oct 14, 2016 | 6.710 | 6.740 | 6.510 | 6.650 | 295,490 | -0.05(-0.75%) |
Oct 13, 2016 | 6.650 | 6.750 | 6.510 | 6.700 | 439,512 | -0.02(-0.30%) |
Oct 12, 2016 | 6.620 | 6.810 | 6.610 | 6.720 | 461,019 | +0.02(+0.37%) |
Oct 11, 2016 | 6.620 | 6.780 | 6.550 | 6.695 | 750,443 | +0.18(+2.68%) |
Oct 10, 2016 | 6.540 | 6.730 | 6.210 | 6.520 | 1,177,024 | +0.01(+0.15%) |
Oct 07, 2016 | 7.000 | 7.000 | 5.730 | 6.510 | 4,466,101 | -0.49(-7.00%) |
Oct 06, 2016 | 6.980 | 7.030 | 6.880 | 7.000 | 471,035 | +0.01(+0.14%) |
Oct 05, 2016 | 6.960 | 7.130 | 6.940 | 6.990 | 673,966 | +0.03(+0.43%) |
Oct 04, 2016 | 7.040 | 7.130 | 6.920 | 6.960 | 613,520 | -0.04(-0.57%) |
Oct 03, 2016 | 7.020 | 7.060 | 6.850 | 7.000 | 623,754 | -0.06(-0.85%) |
Sep 30, 2016 | 7.030 | 7.140 | 6.960 | 7.060 | 495,011 | +0.09(+1.29%) |
Sep 29, 2016 | 7.020 | 7.110 | 6.950 | 6.970 | 593,541 | -0.09(-1.27%) |
Sep 28, 2016 | 7.000 | 7.110 | 6.960 | 7.060 | 342,987 | +0.04(+0.57%) |
Sep 27, 2016 | 6.940 | 7.125 | 6.870 | 7.020 | 579,442 | +0.11(+1.59%) |
Sep 26, 2016 | 6.940 | 7.060 | 6.770 | 6.910 | 375,815 | -0.05(-0.72%) |
Sep 23, 2016 | 6.950 | 7.170 | 6.930 | 6.960 | 254,723 | -0.06(-0.85%) |
Sep 22, 2016 | 6.950 | 7.090 | 6.890 | 7.020 | 461,273 | +0.09(+1.30%) |
Sep 21, 2016 | 6.910 | 7.000 | 6.780 | 6.930 | 446,963 | +0.03(+0.43%) |
Sep 20, 2016 | 7.000 | 7.068 | 6.835 | 6.900 | 407,580 | -0.09(-1.29%) |
Sep 19, 2016 | 7.040 | 7.100 | 6.850 | 6.990 | 1,393,669 | -0.02(-0.29%) |
Sep 16, 2016 | 6.920 | 7.070 | 6.833 | 7.010 | 1,239,921 | +0.03(+0.43%) |
Sep 15, 2016 | 6.800 | 7.040 | 6.700 | 6.980 | 883,478 | +0.46(+7.06%) |
Sep 14, 2016 | 6.750 | 6.800 | 6.420 | 6.520 | 314,772 | -0.20(-2.98%) |
Sep 13, 2016 | 6.830 | 6.910 | 6.670 | 6.720 | 636,038 | -0.22(-3.17%) |
Sep 12, 2016 | 6.620 | 6.980 | 6.480 | 6.940 | 747,137 | +0.29(+4.36%) |
Sep 09, 2016 | 6.700 | 6.740 | 6.580 | 6.650 | 747,274 | -0.16(-2.35%) |
Sep 08, 2016 | 6.790 | 6.873 | 6.661 | 6.810 | 242,611 | -0.01(-0.15%) |
Sep 07, 2016 | 6.850 | 6.930 | 6.730 | 6.820 | 624,343 | +0.01(+0.15%) |
Sep 06, 2016 | 6.550 | 6.880 | 6.430 | 6.810 | 1,805,340 | +0.27(+4.13%) |
Sep 02, 2016 | 6.490 | 6.540 | 6.540 | 6.540 | 168,800 | +0.11(+1.71%) |
Sep 01, 2016 | 6.660 | 6.660 | 6.370 | 6.430 | 389,549 | -0.21(-3.16%) |
Aug 31, 2016 | 6.640 | 6.710 | 6.465 | 6.640 | 478,468 | -0.03(-0.45%) |
Aug 30, 2016 | 6.320 | 6.740 | 6.320 | 6.670 | 605,817 | +0.32(+5.04%) |
Aug 29, 2016 | 6.190 | 6.375 | 6.110 | 6.350 | 360,292 | +0.16(+2.58%) |
Aug 26, 2016 | 6.250 | 6.320 | 6.130 | 6.190 | 290,050 | -0.06(-0.96%) |
Aug 25, 2016 | 6.370 | 6.370 | 6.230 | 6.250 | 535,932 | -0.15(-2.34%) |
Aug 24, 2016 | 6.520 | 6.560 | 6.350 | 6.400 | 386,493 | -0.15(-2.29%) |
Aug 23, 2016 | 6.510 | 6.640 | 6.492 | 6.550 | 342,084 | +0.04(+0.61%) |
Aug 22, 2016 | 6.640 | 6.830 | 6.470 | 6.510 | 611,399 | -0.10(-1.51%) |
Aug 19, 2016 | 6.410 | 6.701 | 6.330 | 6.610 | 1,292,525 | +0.20(+3.12%) |
Aug 18, 2016 | 6.390 | 6.490 | 6.260 | 6.410 | 564,097 | +0.07(+1.10%) |
Aug 17, 2016 | 6.410 | 6.410 | 6.220 | 6.340 | 550,957 | -0.10(-1.55%) |
Aug 16, 2016 | 6.510 | 6.600 | 6.410 | 6.440 | 552,463 | -0.07(-1.08%) |
Aug 15, 2016 | 6.680 | 6.780 | 6.440 | 6.510 | 709,240 | -0.18(-2.69%) |
Aug 12, 2016 | 6.390 | 6.980 | 6.340 | 6.690 | 1,600,273 | +0.31(+4.86%) |
Aug 11, 2016 | 5.990 | 6.410 | 5.940 | 6.380 | 1,157,081 | +0.39(+6.51%) |
Aug 10, 2016 | 5.560 | 6.180 | 5.350 | 5.990 | 1,779,888 | +0.26(+4.54%) |
Aug 09, 2016 | 5.770 | 5.850 | 5.670 | 5.730 | 767,549 | -0.03(-0.52%) |
Aug 08, 2016 | 5.610 | 5.810 | 5.530 | 5.760 | 628,475 | +0.17(+3.04%) |
Aug 05, 2016 | 5.640 | 5.700 | 5.550 | 5.590 | 629,881 | -0.05(-0.89%) |
Aug 04, 2016 | 5.590 | 5.725 | 5.500 | 5.640 | 456,165 | +0.03(+0.53%) |
Aug 03, 2016 | 5.480 | 5.660 | 5.420 | 5.610 | 380,403 | +0.09(+1.63%) |
Aug 02, 2016 | 5.580 | 5.670 | 5.430 | 5.520 | 388,735 | -0.07(-1.25%) |
Aug 01, 2016 | 5.630 | 5.680 | 5.440 | 5.590 | 354,594 | -0.06(-1.06%) |
Jul 29, 2016 | 5.540 | 5.740 | 5.440 | 5.650 | 521,202 | +0.14(+2.54%) |
Jul 28, 2016 | 5.530 | 5.530 | 5.380 | 5.510 | 296,916 | +0.01(+0.18%) |
Jul 27, 2016 | 5.350 | 5.650 | 5.350 | 5.500 | 629,070 | +0.16(+3.00%) |
Jul 26, 2016 | 5.260 | 5.690 | 5.250 | 5.340 | 1,104,198 | +0.10(+1.91%) |
Jul 25, 2016 | 5.070 | 5.410 | 4.910 | 5.240 | 1,713,147 | +0.15(+2.95%) |
Jul 22, 2016 | 5.060 | 5.120 | 5.010 | 5.090 | 126,606 | +0.03(+0.59%) |
Jul 21, 2016 | 5.220 | 5.250 | 5.030 | 5.060 | 260,365 | -0.14(-2.69%) |
Jul 20, 2016 | 5.210 | 5.304 | 5.100 | 5.200 | 302,784 | +0.01(+0.19%) |
Jul 19, 2016 | 5.360 | 5.390 | 5.050 | 5.190 | 533,207 | -0.08(-1.52%) |
Jul 18, 2016 | 5.070 | 5.280 | 5.030 | 5.270 | 392,739 | +0.22(+4.36%) |
Jul 15, 2016 | 5.080 | 5.140 | 4.970 | 5.050 | 559,592 | +0.00(+0.00%) |
Jul 14, 2016 | 5.090 | 5.200 | 5.019 | 5.050 | 626,366 | +0.00(+0.00%) |
Jul 13, 2016 | 5.270 | 5.280 | 5.040 | 5.050 | 1,000,976 | -0.23(-4.36%) |
Jul 12, 2016 | 5.210 | 5.480 | 5.210 | 5.280 | 955,851 | +0.08(+1.54%) |
Jul 11, 2016 | 5.060 | 5.220 | 5.000 | 5.200 | 881,707 | +0.17(+3.38%) |
Jul 08, 2016 | 4.890 | 5.055 | 4.850 | 5.030 | 1,289,786 | +0.18(+3.71%) |
Jul 07, 2016 | 4.600 | 4.940 | 4.600 | 4.850 | 851,589 | +0.58(+13.58%) |
Jul 05, 2016 | 4.310 | 4.380 | 4.230 | 4.270 | 207,836 | -0.05(-1.16%) |
Jul 01, 2016 | 4.210 | 4.320 | 4.320 | 4.320 | 240,700 | +0.13(+3.10%) |
Jun 30, 2016 | 4.060 | 4.260 | 4.055 | 4.190 | 522,159 | +0.12(+2.95%) |
Jun 29, 2016 | 4.220 | 4.220 | 4.030 | 4.070 | 350,678 | -0.13(-3.10%) |
Jun 28, 2016 | 4.120 | 4.200 | 3.970 | 4.200 | 381,683 | +0.10(+2.44%) |
Jun 27, 2016 | 4.260 | 4.350 | 3.870 | 4.100 | 627,001 | -0.06(-1.44%) |
Jun 24, 2016 | 4.170 | 4.200 | 4.100 | 4.160 | 362,339 | -0.17(-3.93%) |
Jun 23, 2016 | 4.350 | 4.430 | 4.250 | 4.330 | 200,308 | +0.00(+0.00%) |
Jun 22, 2016 | 4.440 | 4.460 | 4.250 | 4.330 | 284,756 | -0.12(-2.70%) |
Jun 21, 2016 | 4.580 | 4.655 | 4.420 | 4.450 | 500,602 | -0.12(-2.63%) |
Jun 20, 2016 | 4.720 | 4.760 | 4.510 | 4.570 | 534,979 | -0.11(-2.35%) |
Jun 17, 2016 | 4.680 | 4.870 | 4.620 | 4.680 | 453,401 | +0.01(+0.21%) |
Jun 16, 2016 | 4.610 | 4.710 | 4.490 | 4.670 | 465,129 | +0.02(+0.43%) |
Jun 15, 2016 | 4.600 | 4.750 | 4.520 | 4.650 | 491,213 | +0.05(+1.09%) |
Jun 14, 2016 | 4.520 | 4.650 | 4.440 | 4.600 | 353,128 | +0.06(+1.32%) |
Jun 13, 2016 | 4.500 | 4.570 | 4.310 | 4.540 | 455,426 | +0.01(+0.22%) |
Jun 10, 2016 | 4.530 | 4.660 | 4.450 | 4.530 | 630,694 | -0.02(-0.44%) |
Jun 09, 2016 | 4.590 | 4.620 | 4.500 | 4.550 | 295,396 | -0.07(-1.52%) |
Jun 08, 2016 | 4.910 | 4.920 | 4.600 | 4.620 | 266,895 | -0.27(-5.52%) |
Jun 07, 2016 | 4.860 | 4.945 | 4.840 | 4.890 | 659,660 | +0.04(+0.82%) |
Jun 06, 2016 | 4.700 | 5.000 | 4.670 | 4.850 | 411,550 | +0.06(+1.25%) |
Jun 03, 2016 | 4.660 | 4.820 | 4.640 | 4.790 | 893,950 | +0.14(+3.01%) |
Jun 02, 2016 | 4.500 | 4.865 | 4.410 | 4.650 | 882,987 | +0.14(+3.10%) |
Jun 01, 2016 | 4.510 | 4.560 | 4.340 | 4.510 | 615,505 | -0.01(-0.22%) |
May 31, 2016 | 4.700 | 4.860 | 4.470 | 4.520 | 1,924,202 | -0.32(-6.61%) |
May 27, 2016 | 3.800 | 4.840 | 4.840 | 4.840 | 8,842,000 | +1.02(+26.70%) |
May 26, 2016 | 3.540 | 3.880 | 3.500 | 3.820 | 2,858,373 | +0.28(+7.91%) |
May 25, 2016 | 3.320 | 3.650 | 3.280 | 3.540 | 1,601,034 | +0.27(+8.26%) |
May 24, 2016 | 3.400 | 3.540 | 3.160 | 3.270 | 1,546,240 | -0.08(-2.39%) |
May 23, 2016 | 3.860 | 4.030 | 3.340 | 3.350 | 998,585 | -0.40(-10.67%) |
May 20, 2016 | 3.800 | 3.860 | 3.700 | 3.750 | 841,101 | -0.03(-0.79%) |
May 19, 2016 | 4.010 | 4.010 | 3.650 | 3.780 | 771,533 | -0.27(-6.67%) |
May 18, 2016 | 4.130 | 4.240 | 4.000 | 4.050 | 289,807 | -0.13(-3.11%) |
May 17, 2016 | 4.360 | 4.370 | 4.120 | 4.180 | 344,028 | -0.20(-4.57%) |
May 16, 2016 | 4.490 | 4.630 | 4.340 | 4.380 | 424,767 | -0.07(-1.57%) |
May 13, 2016 | 4.450 | 4.510 | 4.390 | 4.450 | 354,357 | -0.01(-0.22%) |
May 12, 2016 | 4.600 | 4.640 | 4.350 | 4.460 | 442,778 | -0.15(-3.25%) |
May 11, 2016 | 4.480 | 4.670 | 4.420 | 4.610 | 234,363 | +0.14(+3.13%) |
May 10, 2016 | 4.650 | 4.810 | 4.430 | 4.470 | 389,222 | -0.24(-5.10%) |
May 09, 2016 | 4.670 | 4.780 | 4.590 | 4.710 | 337,172 | +0.06(+1.29%) |
May 06, 2016 | 4.730 | 4.840 | 4.601 | 4.650 | 178,594 | -0.08(-1.69%) |
May 05, 2016 | 4.860 | 4.945 | 4.670 | 4.730 | 223,036 | -0.14(-2.87%) |
May 04, 2016 | 4.950 | 5.140 | 4.830 | 4.870 | 286,371 | -0.14(-2.79%) |
May 03, 2016 | 5.230 | 5.340 | 4.990 | 5.010 | 265,463 | -0.25(-4.75%) |
May 02, 2016 | 5.370 | 5.370 | 5.170 | 5.260 | 440,600 | -0.12(-2.23%) |
Apr 29, 2016 | 5.310 | 5.410 | 5.240 | 5.380 | 515,855 | +0.02(+0.37%) |
Apr 28, 2016 | 5.270 | 5.400 | 5.220 | 5.360 | 272,663 | +0.09(+1.71%) |
Apr 27, 2016 | 5.630 | 5.690 | 5.250 | 5.270 | 215,480 | -0.36(-6.39%) |
Apr 26, 2016 | 5.250 | 5.675 | 5.230 | 5.630 | 480,802 | +0.39(+7.44%) |
Apr 25, 2016 | 5.330 | 5.490 | 5.235 | 5.240 | 227,347 | -0.12(-2.24%) |
Apr 22, 2016 | 5.300 | 5.430 | 5.240 | 5.360 | 183,744 | +0.06(+1.13%) |
Apr 21, 2016 | 5.420 | 5.440 | 5.290 | 5.300 | 172,573 | -0.15(-2.75%) |
Apr 20, 2016 | 5.540 | 5.580 | 5.360 | 5.450 | 234,166 | -0.06(-1.09%) |
Apr 19, 2016 | 5.470 | 5.530 | 5.320 | 5.510 | 440,097 | +0.10(+1.85%) |
Apr 18, 2016 | 5.300 | 5.445 | 5.200 | 5.410 | 225,224 | +0.06(+1.12%) |
Apr 15, 2016 | 5.340 | 5.500 | 5.250 | 5.350 | 433,284 | -0.02(-0.37%) |
Apr 14, 2016 | 5.250 | 5.400 | 5.200 | 5.370 | 484,667 | +0.13(+2.48%) |
Apr 13, 2016 | 5.100 | 5.300 | 4.910 | 5.240 | 960,541 | +0.28(+5.65%) |
Apr 12, 2016 | 4.950 | 5.180 | 4.840 | 4.960 | 349,087 | +0.01(+0.20%) |
Apr 11, 2016 | 4.520 | 5.020 | 4.510 | 4.950 | 1,186,296 | +0.45(+10.00%) |
Apr 08, 2016 | 4.320 | 4.520 | 4.320 | 4.500 | 427,661 | +0.23(+5.39%) |
Apr 07, 2016 | 4.420 | 4.540 | 4.240 | 4.270 | 160,955 | -0.16(-3.61%) |
Apr 06, 2016 | 4.450 | 4.450 | 4.210 | 4.430 | 446,809 | +0.01(+0.23%) |
Apr 05, 2016 | 4.540 | 4.590 | 4.390 | 4.420 | 249,239 | -0.18(-3.91%) |
Apr 04, 2016 | 4.510 | 4.640 | 4.330 | 4.600 | 327,463 | +0.20(+4.55%) |
Apr 01, 2016 | 4.310 | 4.430 | 4.120 | 4.400 | 612,541 | -0.06(-1.35%) |
Mar 31, 2016 | 4.640 | 4.720 | 4.460 | 4.460 | 238,415 | -0.16(-3.46%) |
Mar 30, 2016 | 4.640 | 4.760 | 4.590 | 4.620 | 387,676 | +0.01(+0.22%) |
Mar 29, 2016 | 4.480 | 4.750 | 4.450 | 4.610 | 215,787 | +0.11(+2.44%) |
Mar 28, 2016 | 4.480 | 4.540 | 4.270 | 4.500 | 499,180 | +0.06(+1.35%) |
Mar 24, 2016 | 4.580 | 4.440 | 4.440 | 4.440 | 447,100 | -0.18(-3.90%) |
Mar 23, 2016 | 4.850 | 4.850 | 4.540 | 4.620 | 446,598 | -0.26(-5.33%) |
Mar 22, 2016 | 4.850 | 4.930 | 4.820 | 4.880 | 246,444 | -0.01(-0.20%) |
Mar 21, 2016 | 4.890 | 5.010 | 4.790 | 4.890 | 296,374 | -0.03(-0.61%) |
Mar 18, 2016 | 4.990 | 5.030 | 4.890 | 4.920 | 642,742 | -0.04(-0.81%) |
Mar 17, 2016 | 4.920 | 5.070 | 4.890 | 4.960 | 483,965 | +0.05(+1.02%) |
Mar 16, 2016 | 4.990 | 5.070 | 4.860 | 4.910 | 647,779 | -0.08(-1.60%) |
Mar 15, 2016 | 4.970 | 5.035 | 4.850 | 4.990 | 393,747 | +0.01(+0.20%) |
Mar 14, 2016 | 4.920 | 5.050 | 4.880 | 4.980 | 184,282 | +0.02(+0.40%) |
Mar 11, 2016 | 4.880 | 5.020 | 4.860 | 4.960 | 346,111 | +0.11(+2.27%) |
Mar 10, 2016 | 4.910 | 5.070 | 4.820 | 4.850 | 514,622 | -0.05(-1.02%) |
Mar 09, 2016 | 4.900 | 4.950 | 4.800 | 4.900 | 318,344 | +0.01(+0.20%) |
Mar 08, 2016 | 5.020 | 5.085 | 4.750 | 4.890 | 424,672 | -0.14(-2.78%) |
Mar 07, 2016 | 4.780 | 5.080 | 4.780 | 5.030 | 453,700 | +0.26(+5.45%) |
Mar 04, 2016 | 4.780 | 4.820 | 4.645 | 4.770 | 543,641 | +0.00(+0.00%) |
Mar 03, 2016 | 4.900 | 5.000 | 4.670 | 4.770 | 562,642 | -0.13(-2.65%) |
Mar 02, 2016 | 5.210 | 5.269 | 4.650 | 4.900 | 1,342,409 | -0.46(-8.58%) |