Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 11.30 | 11.40 | 10.95 | 10.96 | 1,242,639 | -0.42(-3.69%) |
Mar 30, 2017 | 11.23 | 11.45 | 11.12 | 11.38 | 777,393 | +0.11(+0.98%) |
Mar 29, 2017 | 11.26 | 11.58 | 11.19 | 11.27 | 1,396,577 | +0.08(+0.71%) |
Mar 28, 2017 | 10.67 | 11.19 | 10.65 | 11.19 | 1,283,998 | +0.54(+5.07%) |
Mar 27, 2017 | 9.980 | 10.69 | 9.810 | 10.65 | 1,009,259 | +0.53(+5.24%) |
Mar 24, 2017 | 9.980 | 10.25 | 9.880 | 10.12 | 597,845 | +0.13(+1.30%) |
Mar 23, 2017 | 9.900 | 10.07 | 9.900 | 9.990 | 565,142 | +0.03(+0.25%) |
Mar 22, 2017 | 10.05 | 10.24 | 9.810 | 9.965 | 676,962 | -0.05(-0.55%) |
Mar 21, 2017 | 10.43 | 10.53 | 9.890 | 10.02 | 1,189,516 | -0.37(-3.56%) |
Mar 20, 2017 | 9.800 | 10.45 | 9.760 | 10.39 | 1,015,565 | +0.49(+4.95%) |
Mar 17, 2017 | 9.700 | 9.970 | 9.610 | 9.900 | 1,712,459 | +0.02(+0.20%) |
Mar 16, 2017 | 10.25 | 10.39 | 9.850 | 9.880 | 1,173,795 | -0.33(-3.23%) |
Mar 15, 2017 | 10.09 | 10.36 | 10.09 | 10.21 | 1,170,543 | +0.28(+2.82%) |
Mar 14, 2017 | 10.70 | 10.75 | 9.550 | 9.930 | 1,868,218 | -0.84(-7.80%) |
Mar 13, 2017 | 11.23 | 11.40 | 10.60 | 10.77 | 1,840,116 | -0.10(-0.92%) |
Mar 10, 2017 | 10.14 | 10.96 | 9.910 | 10.87 | 1,609,760 | +0.92(+9.25%) |
Mar 09, 2017 | 9.740 | 10.04 | 9.590 | 9.950 | 739,424 | +0.23(+2.37%) |
Mar 08, 2017 | 9.460 | 10.10 | 9.460 | 9.720 | 1,723,501 | +0.29(+3.08%) |
Mar 07, 2017 | 9.210 | 9.590 | 9.210 | 9.430 | 698,473 | +0.16(+1.73%) |
Mar 06, 2017 | 9.950 | 9.990 | 9.155 | 9.270 | 949,236 | -0.47(-4.83%) |
Mar 03, 2017 | 9.510 | 9.820 | 9.510 | 9.740 | 624,822 | +0.22(+2.36%) |
Mar 02, 2017 | 9.310 | 9.660 | 9.310 | 9.515 | 679,525 | +0.21(+2.20%) |
Mar 01, 2017 | 9.070 | 9.390 | 8.900 | 9.310 | 997,642 | +0.32(+3.56%) |
Feb 28, 2017 | 9.020 | 9.150 | 8.900 | 8.990 | 808,817 | -0.04(-0.44%) |
Feb 27, 2017 | 8.840 | 9.320 | 8.840 | 9.030 | 1,033,195 | +0.18(+2.03%) |
Feb 24, 2017 | 8.570 | 8.870 | 8.500 | 8.850 | 434,606 | +0.20(+2.31%) |
Feb 23, 2017 | 8.500 | 8.725 | 8.370 | 8.650 | 895,595 | +0.14(+1.65%) |
Feb 22, 2017 | 8.300 | 8.600 | 8.190 | 8.510 | 1,437,601 | +0.27(+3.28%) |
Feb 21, 2017 | 8.310 | 8.450 | 8.140 | 8.240 | 290,450 | -0.05(-0.66%) |
Feb 17, 2017 | 8.295 | 8.295 | 8.295 | 0 | -0.05(-0.66%) | |
Feb 16, 2017 | 8.380 | 8.500 | 8.270 | 8.350 | 339,286 | -0.12(-1.42%) |
Feb 15, 2017 | 8.230 | 8.490 | 8.230 | 8.470 | 367,313 | +0.27(+3.29%) |
Feb 14, 2017 | 8.410 | 8.483 | 8.175 | 8.200 | 378,690 | -0.26(-3.07%) |
Feb 13, 2017 | 8.350 | 8.460 | 8.250 | 8.460 | 587,252 | +0.19(+2.30%) |
Feb 10, 2017 | 8.100 | 8.290 | 8.070 | 8.270 | 600,531 | +0.16(+1.97%) |
Feb 09, 2017 | 7.870 | 8.200 | 7.860 | 8.110 | 640,220 | +0.26(+3.31%) |
Feb 08, 2017 | 7.680 | 7.930 | 7.580 | 7.850 | 471,673 | +0.09(+1.16%) |
Feb 07, 2017 | 7.800 | 7.930 | 7.650 | 7.760 | 455,461 | +0.00(+0.00%) |
Feb 06, 2017 | 7.910 | 8.110 | 7.720 | 7.760 | 659,920 | -0.21(-2.63%) |
Feb 03, 2017 | 7.610 | 7.980 | 7.520 | 7.970 | 709,734 | +0.43(+5.70%) |
Feb 02, 2017 | 7.450 | 7.870 | 7.260 | 7.540 | 1,119,482 | +0.32(+4.43%) |
Feb 01, 2017 | 7.020 | 7.325 | 7.020 | 7.220 | 721,623 | +0.11(+1.55%) |
Jan 31, 2017 | 7.190 | 7.350 | 6.700 | 7.110 | 1,388,426 | -0.29(-3.92%) |
Jan 30, 2017 | 7.530 | 7.530 | 7.270 | 7.400 | 548,157 | -0.11(-1.46%) |
Jan 27, 2017 | 7.390 | 7.540 | 7.320 | 7.510 | 329,658 | +0.11(+1.49%) |
Jan 26, 2017 | 7.600 | 7.630 | 7.370 | 7.400 | 554,899 | -0.20(-2.63%) |
Jan 25, 2017 | 7.260 | 7.630 | 7.126 | 7.600 | 728,370 | +0.33(+4.54%) |
Jan 24, 2017 | 7.200 | 7.300 | 6.870 | 7.270 | 558,066 | +0.03(+0.41%) |
Jan 23, 2017 | 7.370 | 7.445 | 7.200 | 7.240 | 378,787 | -0.16(-2.16%) |
Jan 20, 2017 | 7.560 | 7.650 | 7.400 | 7.400 | 259,907 | -0.20(-2.63%) |
Jan 19, 2017 | 7.710 | 7.860 | 7.600 | 7.600 | 285,564 | -0.12(-1.55%) |
Jan 18, 2017 | 7.780 | 7.820 | 7.630 | 7.720 | 309,559 | -0.03(-0.39%) |
Jan 17, 2017 | 8.080 | 8.205 | 7.730 | 7.750 | 744,617 | -0.42(-5.14%) |
Jan 13, 2017 | 8.170 | 8.170 | 8.170 | 0 | +0.01(+0.12%) | |
Jan 12, 2017 | 8.120 | 8.210 | 7.880 | 8.160 | 376,445 | +0.04(+0.49%) |
Jan 11, 2017 | 8.350 | 8.400 | 7.950 | 8.120 | 591,828 | -0.24(-2.87%) |
Jan 10, 2017 | 8.170 | 8.390 | 8.050 | 8.360 | 665,140 | +0.23(+2.83%) |
Jan 09, 2017 | 7.890 | 8.180 | 7.770 | 8.130 | 680,954 | +0.28(+3.57%) |
Jan 06, 2017 | 7.840 | 7.875 | 7.700 | 7.850 | 501,742 | +0.04(+0.51%) |
Jan 05, 2017 | 7.580 | 7.849 | 7.560 | 7.810 | 513,826 | +0.21(+2.76%) |
Jan 04, 2017 | 7.380 | 7.610 | 7.320 | 7.600 | 671,310 | +0.24(+3.26%) |
Jan 03, 2017 | 7.290 | 7.410 | 7.200 | 7.360 | 797,101 | +0.10(+1.38%) |
Dec 30, 2016 | 7.260 | 7.260 | 7.260 | 0 | -0.03(-0.41%) | |
Dec 29, 2016 | 7.600 | 7.600 | 7.264 | 7.290 | 600,750 | -0.34(-4.46%) |
Dec 28, 2016 | 7.910 | 7.947 | 7.575 | 7.630 | 344,408 | -0.23(-2.93%) |
Dec 27, 2016 | 8.090 | 8.160 | 7.850 | 7.860 | 309,737 | -0.26(-3.20%) |
Dec 23, 2016 | 8.120 | 8.120 | 8.120 | 0 | +0.21(+2.65%) | |
Dec 22, 2016 | 7.930 | 8.010 | 7.770 | 7.910 | 590,064 | -0.02(-0.25%) |
Dec 21, 2016 | 8.300 | 8.300 | 7.920 | 7.930 | 799,987 | -0.40(-4.80%) |
Dec 20, 2016 | 8.320 | 8.500 | 7.785 | 8.330 | 1,186,184 | -0.14(-1.65%) |
Dec 19, 2016 | 8.410 | 8.540 | 8.390 | 8.470 | 374,968 | +0.11(+1.32%) |
Dec 16, 2016 | 8.520 | 8.565 | 8.240 | 8.360 | 2,988,938 | -0.15(-1.76%) |
Dec 15, 2016 | 8.310 | 8.560 | 8.310 | 8.510 | 869,897 | +0.24(+2.90%) |
Dec 14, 2016 | 8.300 | 8.415 | 8.180 | 8.270 | 574,777 | +0.03(+0.36%) |
Dec 13, 2016 | 8.500 | 8.580 | 8.144 | 8.240 | 573,451 | -0.23(-2.72%) |
Dec 12, 2016 | 8.500 | 8.690 | 8.420 | 8.470 | 896,922 | +0.19(+2.29%) |
Dec 09, 2016 | 7.990 | 8.470 | 7.990 | 8.280 | 864,016 | +0.37(+4.68%) |
Dec 08, 2016 | 7.900 | 7.990 | 7.830 | 7.910 | 805,510 | -0.06(-0.75%) |
Dec 07, 2016 | 8.170 | 8.200 | 7.680 | 7.970 | 584,746 | -0.15(-1.85%) |
Dec 06, 2016 | 8.060 | 8.280 | 7.860 | 8.120 | 627,227 | +0.12(+1.50%) |
Dec 05, 2016 | 8.040 | 8.240 | 7.910 | 8.000 | 595,756 | +0.00(+0.00%) |
Dec 02, 2016 | 7.900 | 8.140 | 7.580 | 8.000 | 1,006,195 | +0.05(+0.63%) |
Dec 01, 2016 | 8.400 | 8.470 | 7.890 | 7.950 | 716,277 | -0.44(-5.24%) |
Nov 30, 2016 | 8.430 | 8.645 | 8.320 | 8.390 | 1,017,569 | -0.04(-0.47%) |
Nov 29, 2016 | 9.000 | 9.000 | 8.400 | 8.430 | 1,785,222 | -0.66(-7.26%) |
Nov 28, 2016 | 9.160 | 9.210 | 8.830 | 9.090 | 558,893 | -0.09(-0.98%) |
Nov 25, 2016 | 9.300 | 9.540 | 9.105 | 9.180 | 357,529 | -0.11(-1.18%) |
Nov 23, 2016 | 9.290 | 9.290 | 9.290 | 0 | +0.24(+2.65%) | |
Nov 22, 2016 | 9.350 | 9.380 | 8.900 | 9.050 | 819,265 | -0.30(-3.21%) |
Nov 21, 2016 | 9.450 | 9.500 | 9.290 | 9.350 | 654,294 | -0.10(-1.06%) |
Nov 18, 2016 | 9.620 | 9.680 | 9.370 | 9.450 | 890,476 | -0.11(-1.15%) |
Nov 17, 2016 | 9.530 | 9.810 | 9.530 | 9.560 | 1,230,062 | +0.10(+1.06%) |
Nov 16, 2016 | 9.590 | 9.590 | 9.200 | 9.460 | 786,413 | -0.05(-0.53%) |
Nov 15, 2016 | 9.720 | 9.810 | 8.960 | 9.510 | 1,181,909 | -0.23(-2.36%) |
Nov 14, 2016 | 9.900 | 10.00 | 9.660 | 9.740 | 1,590,738 | +0.02(+0.21%) |
Nov 11, 2016 | 8.990 | 9.830 | 8.700 | 9.720 | 1,803,218 | +0.86(+9.71%) |
Nov 10, 2016 | 8.640 | 9.040 | 8.560 | 8.860 | 1,610,338 | +0.54(+6.49%) |
Nov 09, 2016 | 8.140 | 8.390 | 8.080 | 8.320 | 1,531,659 | +0.18(+2.21%) |
Nov 08, 2016 | 8.200 | 8.210 | 8.000 | 8.140 | 505,072 | -0.06(-0.73%) |
Nov 07, 2016 | 8.170 | 8.250 | 8.038 | 8.200 | 733,744 | +0.18(+2.24%) |
Nov 04, 2016 | 7.790 | 8.090 | 7.767 | 8.020 | 914,994 | +0.13(+1.65%) |
Nov 03, 2016 | 7.600 | 8.190 | 7.550 | 7.890 | 1,574,210 | +0.38(+5.06%) |
Nov 02, 2016 | 7.000 | 7.600 | 6.910 | 7.510 | 1,511,018 | +0.59(+8.53%) |
Nov 01, 2016 | 6.970 | 6.975 | 6.800 | 6.920 | 397,347 | -0.02(-0.29%) |
Oct 31, 2016 | 6.970 | 6.970 | 6.780 | 6.940 | 460,373 | +0.03(+0.43%) |
Oct 28, 2016 | 6.890 | 6.950 | 6.680 | 6.910 | 276,613 | -0.01(-0.14%) |
Oct 27, 2016 | 7.080 | 7.100 | 6.890 | 6.920 | 246,354 | -0.09(-1.28%) |
Oct 26, 2016 | 7.060 | 7.180 | 6.970 | 7.010 | 310,059 | -0.07(-0.99%) |
Oct 25, 2016 | 7.040 | 7.120 | 6.900 | 7.080 | 609,931 | +0.07(+1.00%) |
Oct 24, 2016 | 6.940 | 7.095 | 6.900 | 7.010 | 408,096 | +0.07(+1.01%) |
Oct 21, 2016 | 6.820 | 6.960 | 6.710 | 6.940 | 425,860 | +0.06(+0.87%) |
Oct 20, 2016 | 6.720 | 6.890 | 6.686 | 6.880 | 511,297 | +0.16(+2.38%) |
Oct 19, 2016 | 6.500 | 6.780 | 6.410 | 6.720 | 535,051 | +0.22(+3.38%) |
Oct 18, 2016 | 6.470 | 6.540 | 6.430 | 6.500 | 186,467 | +0.10(+1.56%) |
Oct 17, 2016 | 6.220 | 6.420 | 6.110 | 6.400 | 232,020 | +0.14(+2.24%) |
Oct 14, 2016 | 6.380 | 6.390 | 6.130 | 6.260 | 341,336 | -0.10(-1.57%) |
Oct 13, 2016 | 6.280 | 6.470 | 6.280 | 6.360 | 173,630 | +0.04(+0.63%) |
Oct 12, 2016 | 6.450 | 6.480 | 6.301 | 6.320 | 139,037 | -0.12(-1.86%) |
Oct 11, 2016 | 6.730 | 6.730 | 6.370 | 6.440 | 247,622 | -0.27(-4.02%) |
Oct 10, 2016 | 6.610 | 6.900 | 6.590 | 6.710 | 431,470 | +0.13(+1.98%) |
Oct 07, 2016 | 6.530 | 6.610 | 6.470 | 6.580 | 219,734 | +0.03(+0.46%) |
Oct 06, 2016 | 6.650 | 6.695 | 6.410 | 6.550 | 319,511 | -0.14(-2.09%) |
Oct 05, 2016 | 6.880 | 6.880 | 6.640 | 6.690 | 384,030 | -0.09(-1.33%) |
Oct 04, 2016 | 6.700 | 6.805 | 6.530 | 6.780 | 442,376 | +0.10(+1.50%) |
Oct 03, 2016 | 6.310 | 6.690 | 6.300 | 6.680 | 363,544 | +0.18(+2.77%) |
Sep 30, 2016 | 6.300 | 6.550 | 6.260 | 6.500 | 580,965 | +0.20(+3.17%) |
Sep 29, 2016 | 6.460 | 6.480 | 6.240 | 6.300 | 296,231 | -0.20(-3.08%) |
Sep 28, 2016 | 6.530 | 6.660 | 6.460 | 6.500 | 276,494 | -0.05(-0.76%) |
Sep 27, 2016 | 6.500 | 6.600 | 6.390 | 6.550 | 357,460 | +0.05(+0.77%) |
Sep 26, 2016 | 6.600 | 6.720 | 6.450 | 6.500 | 270,369 | +0.01(+0.15%) |
Sep 23, 2016 | 6.480 | 6.560 | 6.360 | 6.490 | 301,279 | +0.00(+0.00%) |
Sep 22, 2016 | 6.250 | 6.600 | 6.200 | 6.490 | 610,004 | +0.27(+4.34%) |
Sep 21, 2016 | 5.950 | 6.250 | 5.940 | 6.220 | 430,367 | +0.26(+4.36%) |
Sep 20, 2016 | 6.000 | 6.090 | 6.000 | 5.960 | 299,705 | -0.03(-0.50%) |
Sep 19, 2016 | 5.780 | 6.000 | 5.770 | 5.990 | 468,917 | +0.23(+3.99%) |
Sep 16, 2016 | 5.780 | 5.800 | 5.680 | 5.760 | 1,075,474 | +0.01(+0.17%) |
Sep 15, 2016 | 5.760 | 5.800 | 5.700 | 5.750 | 262,736 | +0.00(+0.00%) |
Sep 14, 2016 | 5.730 | 5.850 | 5.680 | 5.750 | 223,305 | +0.01(+0.17%) |
Sep 13, 2016 | 5.660 | 5.750 | 5.560 | 5.740 | 200,538 | -0.01(-0.17%) |
Sep 12, 2016 | 5.420 | 5.750 | 5.420 | 5.750 | 232,983 | +0.27(+4.93%) |
Sep 09, 2016 | 5.630 | 5.690 | 5.470 | 5.480 | 166,215 | -0.22(-3.86%) |
Sep 08, 2016 | 5.750 | 5.750 | 5.650 | 5.700 | 151,251 | -0.01(-0.18%) |
Sep 07, 2016 | 5.490 | 5.730 | 5.456 | 5.710 | 264,103 | +0.23(+4.20%) |
Sep 06, 2016 | 5.350 | 5.500 | 5.310 | 5.480 | 208,407 | +0.17(+3.20%) |
Sep 02, 2016 | 5.380 | 5.310 | 5.310 | 5.310 | 101,100 | -0.04(-0.75%) |
Sep 01, 2016 | 5.330 | 5.450 | 5.240 | 5.350 | 133,962 | +0.02(+0.38%) |
Aug 31, 2016 | 5.420 | 5.420 | 5.310 | 5.330 | 268,760 | -0.08(-1.48%) |
Aug 30, 2016 | 5.390 | 5.490 | 5.350 | 5.410 | 226,396 | +0.01(+0.19%) |
Aug 29, 2016 | 5.530 | 5.530 | 5.390 | 5.400 | 130,773 | -0.10(-1.82%) |
Aug 26, 2016 | 5.440 | 5.550 | 5.370 | 5.500 | 120,082 | +0.05(+0.92%) |
Aug 25, 2016 | 5.500 | 5.650 | 5.410 | 5.450 | 132,895 | -0.05(-0.91%) |
Aug 24, 2016 | 5.640 | 5.820 | 5.490 | 5.500 | 222,585 | -0.14(-2.48%) |
Aug 23, 2016 | 5.640 | 5.750 | 5.576 | 5.640 | 247,368 | -0.01(-0.18%) |
Aug 22, 2016 | 5.510 | 5.660 | 5.480 | 5.650 | 278,839 | +0.12(+2.17%) |
Aug 19, 2016 | 5.610 | 5.634 | 5.350 | 5.530 | 325,690 | -0.09(-1.60%) |
Aug 18, 2016 | 5.690 | 5.760 | 5.570 | 5.620 | 253,569 | -0.07(-1.23%) |
Aug 17, 2016 | 5.700 | 5.790 | 5.650 | 5.690 | 184,044 | +0.00(+0.00%) |
Aug 16, 2016 | 5.760 | 5.770 | 5.660 | 5.690 | 186,567 | -0.12(-2.07%) |
Aug 15, 2016 | 5.770 | 5.900 | 5.730 | 5.810 | 345,048 | +0.04(+0.69%) |
Aug 12, 2016 | 5.780 | 5.850 | 5.710 | 5.770 | 123,868 | -0.05(-0.86%) |
Aug 11, 2016 | 5.700 | 5.840 | 5.690 | 5.820 | 283,087 | +0.14(+2.46%) |
Aug 10, 2016 | 6.050 | 6.160 | 5.600 | 5.680 | 392,124 | -0.37(-6.12%) |
Aug 09, 2016 | 5.790 | 6.130 | 5.750 | 6.050 | 725,195 | +0.22(+3.77%) |
Aug 08, 2016 | 5.820 | 5.870 | 5.730 | 5.830 | 216,307 | -0.01(-0.17%) |
Aug 05, 2016 | 5.750 | 5.870 | 5.680 | 5.840 | 395,882 | +0.13(+2.28%) |
Aug 04, 2016 | 5.900 | 5.910 | 5.680 | 5.710 | 386,995 | -0.16(-2.73%) |
Aug 03, 2016 | 5.710 | 5.950 | 5.550 | 5.870 | 399,228 | +0.32(+5.77%) |
Aug 02, 2016 | 5.810 | 5.900 | 5.530 | 5.550 | 291,517 | -0.22(-3.81%) |
Aug 01, 2016 | 5.830 | 5.910 | 5.730 | 5.770 | 211,819 | -0.03(-0.52%) |
Jul 29, 2016 | 5.850 | 5.910 | 5.780 | 5.800 | 199,999 | -0.06(-1.02%) |
Jul 28, 2016 | 5.920 | 5.940 | 5.800 | 5.860 | 181,879 | -0.06(-1.01%) |
Jul 27, 2016 | 5.810 | 5.950 | 5.800 | 5.920 | 211,937 | +0.10(+1.72%) |
Jul 26, 2016 | 5.950 | 6.000 | 5.800 | 5.820 | 147,106 | -0.13(-2.18%) |
Jul 25, 2016 | 5.910 | 5.970 | 5.800 | 5.950 | 178,425 | +0.12(+2.06%) |
Jul 22, 2016 | 5.870 | 5.920 | 5.810 | 5.830 | 104,486 | -0.03(-0.51%) |
Jul 21, 2016 | 5.760 | 5.950 | 5.760 | 5.860 | 272,192 | +0.07(+1.21%) |
Jul 20, 2016 | 5.710 | 5.840 | 5.660 | 5.790 | 180,684 | +0.11(+1.94%) |
Jul 19, 2016 | 5.870 | 5.875 | 5.530 | 5.680 | 183,121 | -0.20(-3.40%) |
Jul 18, 2016 | 5.740 | 6.010 | 5.631 | 5.880 | 275,686 | +0.15(+2.62%) |
Jul 15, 2016 | 6.020 | 6.050 | 5.690 | 5.730 | 508,140 | -0.23(-3.86%) |
Jul 14, 2016 | 5.930 | 5.990 | 5.790 | 5.960 | 225,386 | +0.08(+1.36%) |
Jul 13, 2016 | 6.070 | 6.130 | 5.840 | 5.880 | 149,211 | -0.15(-2.49%) |
Jul 12, 2016 | 6.090 | 6.150 | 5.960 | 6.030 | 406,024 | +0.01(+0.17%) |
Jul 11, 2016 | 6.040 | 6.130 | 5.846 | 6.020 | 300,061 | +0.01(+0.17%) |
Jul 08, 2016 | 5.900 | 6.040 | 5.870 | 6.010 | 270,361 | +0.14(+2.39%) |
Jul 07, 2016 | 5.790 | 5.890 | 5.760 | 5.870 | 202,147 | +0.29(+5.20%) |
Jul 05, 2016 | 5.550 | 5.650 | 5.430 | 5.580 | 253,219 | +0.03(+0.54%) |
Jul 01, 2016 | 5.430 | 5.550 | 5.550 | 5.550 | 272,500 | +0.09(+1.65%) |
Jun 30, 2016 | 5.500 | 5.550 | 5.330 | 5.460 | 438,899 | -0.02(-0.36%) |
Jun 29, 2016 | 5.440 | 5.580 | 5.390 | 5.480 | 293,603 | +0.15(+2.81%) |
Jun 28, 2016 | 5.170 | 5.430 | 5.170 | 5.330 | 211,924 | +0.22(+4.31%) |
Jun 27, 2016 | 5.170 | 5.230 | 5.030 | 5.110 | 322,248 | -0.11(-2.11%) |
Jun 24, 2016 | 5.180 | 5.290 | 4.950 | 5.220 | 1,958,388 | -0.25(-4.57%) |
Jun 23, 2016 | 5.360 | 5.490 | 5.280 | 5.470 | 298,405 | +0.17(+3.21%) |
Jun 22, 2016 | 5.540 | 5.580 | 5.250 | 5.300 | 292,390 | -0.11(-2.03%) |
Jun 21, 2016 | 5.580 | 5.610 | 5.250 | 5.410 | 307,490 | -0.16(-2.87%) |
Jun 20, 2016 | 5.430 | 5.750 | 5.370 | 5.570 | 511,534 | +0.29(+5.49%) |
Jun 17, 2016 | 5.460 | 5.490 | 5.270 | 5.280 | 697,444 | -0.16(-2.94%) |
Jun 16, 2016 | 5.380 | 5.500 | 5.350 | 5.440 | 299,079 | +0.03(+0.55%) |
Jun 15, 2016 | 5.340 | 5.440 | 5.205 | 5.410 | 293,626 | +0.12(+2.27%) |
Jun 14, 2016 | 5.360 | 5.470 | 5.210 | 5.290 | 316,615 | -0.09(-1.67%) |
Jun 13, 2016 | 5.540 | 5.750 | 5.320 | 5.380 | 310,281 | -0.22(-3.93%) |
Jun 10, 2016 | 5.390 | 5.650 | 5.269 | 5.600 | 289,425 | +0.13(+2.38%) |
Jun 09, 2016 | 5.620 | 5.640 | 5.350 | 5.470 | 438,666 | -0.17(-3.01%) |
Jun 08, 2016 | 5.610 | 5.680 | 5.600 | 5.640 | 289,233 | +0.02(+0.36%) |
Jun 07, 2016 | 5.680 | 5.815 | 5.550 | 5.620 | 367,260 | -0.11(-1.92%) |
Jun 06, 2016 | 5.920 | 5.920 | 5.580 | 5.730 | 275,834 | -0.09(-1.55%) |
Jun 03, 2016 | 6.210 | 6.210 | 5.515 | 5.820 | 819,585 | -0.43(-6.88%) |
Jun 02, 2016 | 5.890 | 6.330 | 5.890 | 6.250 | 644,568 | +0.23(+3.82%) |
Jun 01, 2016 | 5.930 | 6.060 | 5.810 | 6.020 | 2,351,893 | +0.07(+1.18%) |
May 31, 2016 | 5.610 | 6.000 | 5.500 | 5.950 | 1,364,990 | +0.55(+10.19%) |
May 27, 2016 | 5.420 | 5.400 | 5.400 | 5.400 | 232,800 | -0.04(-0.74%) |
May 26, 2016 | 5.510 | 5.510 | 5.260 | 5.440 | 161,026 | -0.04(-0.73%) |
May 25, 2016 | 5.500 | 5.570 | 5.420 | 5.480 | 364,988 | +0.00(+0.00%) |
May 24, 2016 | 5.290 | 5.500 | 5.290 | 5.480 | 394,703 | +0.20(+3.79%) |
May 23, 2016 | 5.350 | 5.390 | 5.200 | 5.280 | 251,957 | -0.07(-1.31%) |
May 20, 2016 | 5.270 | 5.350 | 5.250 | 5.350 | 229,907 | +0.11(+2.10%) |
May 19, 2016 | 5.260 | 5.300 | 5.140 | 5.240 | 139,154 | -0.04(-0.76%) |
May 18, 2016 | 5.090 | 5.290 | 5.090 | 5.280 | 173,156 | +0.17(+3.33%) |
May 17, 2016 | 5.120 | 5.410 | 4.970 | 5.110 | 425,627 | +0.00(+0.00%) |
May 16, 2016 | 4.950 | 5.150 | 4.950 | 5.110 | 576,301 | +0.18(+3.65%) |
May 13, 2016 | 4.780 | 4.970 | 4.780 | 4.930 | 168,194 | +0.14(+2.92%) |
May 12, 2016 | 4.820 | 4.910 | 4.600 | 4.790 | 234,386 | -0.02(-0.42%) |
May 11, 2016 | 5.030 | 5.120 | 4.780 | 4.810 | 267,501 | -0.22(-4.37%) |
May 10, 2016 | 5.010 | 5.030 | 4.920 | 5.030 | 182,841 | +0.07(+1.41%) |
May 09, 2016 | 4.750 | 5.090 | 4.700 | 4.960 | 210,624 | +0.18(+3.77%) |
May 06, 2016 | 4.770 | 4.870 | 4.690 | 4.780 | 146,342 | -0.04(-0.83%) |
May 05, 2016 | 4.820 | 4.900 | 4.670 | 4.820 | 140,817 | +0.07(+1.47%) |
May 04, 2016 | 4.990 | 4.990 | 4.665 | 4.750 | 232,363 | -0.08(-1.66%) |
May 03, 2016 | 4.900 | 5.006 | 4.710 | 4.830 | 239,446 | -0.22(-4.36%) |
May 02, 2016 | 4.750 | 5.100 | 4.720 | 5.050 | 267,193 | +0.28(+5.87%) |
Apr 29, 2016 | 5.080 | 5.080 | 4.704 | 4.770 | 199,859 | -0.30(-5.92%) |
Apr 28, 2016 | 4.990 | 5.130 | 4.880 | 5.070 | 179,623 | +0.07(+1.40%) |
Apr 27, 2016 | 5.090 | 5.090 | 4.940 | 5.000 | 137,177 | -0.09(-1.77%) |
Apr 26, 2016 | 5.150 | 5.210 | 5.000 | 5.090 | 123,330 | -0.03(-0.59%) |
Apr 25, 2016 | 5.090 | 5.180 | 5.090 | 5.120 | 170,370 | -0.03(-0.58%) |
Apr 22, 2016 | 5.100 | 5.190 | 5.060 | 5.150 | 152,870 | +0.05(+0.98%) |
Apr 21, 2016 | 5.020 | 5.140 | 5.020 | 5.100 | 217,053 | +0.05(+0.99%) |
Apr 20, 2016 | 5.040 | 5.250 | 5.030 | 5.050 | 232,202 | -0.01(-0.20%) |
Apr 19, 2016 | 5.000 | 5.100 | 4.920 | 5.060 | 127,705 | +0.11(+2.22%) |
Apr 18, 2016 | 4.900 | 5.050 | 4.825 | 4.950 | 153,244 | +0.05(+1.02%) |
Apr 15, 2016 | 4.860 | 5.030 | 4.800 | 4.900 | 225,650 | +0.03(+0.62%) |
Apr 14, 2016 | 4.870 | 4.900 | 4.760 | 4.870 | 139,341 | +0.02(+0.41%) |
Apr 13, 2016 | 4.860 | 4.950 | 4.680 | 4.850 | 208,649 | +0.03(+0.62%) |
Apr 12, 2016 | 4.840 | 4.930 | 4.760 | 4.820 | 130,241 | -0.03(-0.62%) |
Apr 11, 2016 | 4.930 | 5.000 | 4.830 | 4.850 | 141,210 | -0.06(-1.22%) |
Apr 08, 2016 | 4.960 | 4.990 | 4.750 | 4.910 | 135,547 | +0.00(+0.00%) |
Apr 07, 2016 | 4.920 | 5.000 | 4.770 | 4.910 | 142,620 | -0.06(-1.21%) |
Apr 06, 2016 | 4.940 | 5.150 | 4.870 | 4.970 | 245,411 | +0.06(+1.22%) |
Apr 05, 2016 | 4.560 | 4.980 | 4.560 | 4.910 | 312,374 | +0.23(+4.91%) |
Apr 04, 2016 | 4.740 | 4.860 | 4.650 | 4.680 | 167,081 | -0.04(-0.85%) |