Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.252 | 7.476 | 7.000 | 7.420 | 15,540 | +0.06(+0.76%) |
Mar 30, 2017 | 7.504 | 7.802 | 7.364 | 7.364 | 34,190 | -0.11(-1.50%) |
Mar 29, 2017 | 7.168 | 7.504 | 7.000 | 7.476 | 41,892 | +0.37(+5.19%) |
Mar 28, 2017 | 7.110 | 7.166 | 7.055 | 7.108 | 15,913 | -0.00(-0.01%) |
Mar 27, 2017 | 6.972 | 7.149 | 6.806 | 7.108 | 29,962 | +0.33(+4.87%) |
Mar 24, 2017 | 6.917 | 6.987 | 6.754 | 6.779 | 10,186 | -0.14(-2.00%) |
Mar 23, 2017 | 7.000 | 7.000 | 6.723 | 6.917 | 26,227 | -0.19(-2.72%) |
Mar 22, 2017 | 7.277 | 7.277 | 6.751 | 7.111 | 28,999 | -0.11(-1.53%) |
Mar 21, 2017 | 7.098 | 7.291 | 6.864 | 7.221 | 37,077 | +0.25(+3.57%) |
Mar 20, 2017 | 6.447 | 7.075 | 6.447 | 6.972 | 40,787 | +0.53(+8.15%) |
Mar 17, 2017 | 6.447 | 6.474 | 6.419 | 6.447 | 7,584 | +0.00(+0.00%) |
Mar 16, 2017 | 6.336 | 6.447 | 6.308 | 6.447 | 3,912 | +0.19(+3.10%) |
Mar 15, 2017 | 6.304 | 6.364 | 6.253 | 6.253 | 1,922 | -0.08(-1.31%) |
Mar 14, 2017 | 6.232 | 6.364 | 6.198 | 6.336 | 23,453 | +0.14(+2.19%) |
Mar 13, 2017 | 6.115 | 6.253 | 6.115 | 6.200 | 5,041 | +0.00(+0.04%) |
Mar 10, 2017 | 6.115 | 6.198 | 6.115 | 6.198 | 15,693 | +0.08(+1.36%) |
Mar 09, 2017 | 6.115 | 6.186 | 6.115 | 6.115 | 10,963 | +0.00(+0.00%) |
Mar 08, 2017 | 6.198 | 6.198 | 6.115 | 6.115 | 8,623 | -0.09(-1.44%) |
Mar 07, 2017 | 6.225 | 6.261 | 6.115 | 6.204 | 11,742 | -0.02(-0.30%) |
Mar 06, 2017 | 6.122 | 6.223 | 6.059 | 6.223 | 18,687 | +0.16(+2.69%) |
Mar 03, 2017 | 6.092 | 6.115 | 6.059 | 6.059 | 4,199 | +0.06(+0.92%) |
Mar 02, 2017 | 6.115 | 6.225 | 6.004 | 6.004 | 23,183 | -0.07(-1.12%) |
Mar 01, 2017 | 6.198 | 6.198 | 6.059 | 6.072 | 2,154 | +0.10(+1.60%) |
Feb 28, 2017 | 6.170 | 6.225 | 5.976 | 5.976 | 9,718 | -0.17(-2.70%) |
Feb 27, 2017 | 6.281 | 6.351 | 6.087 | 6.142 | 19,585 | -0.08(-1.33%) |
Feb 24, 2017 | 6.115 | 6.308 | 6.115 | 6.225 | 14,768 | +0.06(+1.02%) |
Feb 23, 2017 | 6.135 | 6.245 | 6.026 | 6.163 | 13,771 | +0.08(+1.35%) |
Feb 22, 2017 | 6.546 | 6.634 | 6.080 | 6.080 | 42,600 | -0.58(-8.64%) |
Feb 21, 2017 | 7.258 | 7.340 | 6.601 | 6.656 | 43,840 | -0.63(-8.65%) |
Feb 17, 2017 | 7.286 | 7.286 | 7.286 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.340 | 7.340 | 7.234 | 7.269 | 12,670 | -0.02(-0.23%) |
Feb 15, 2017 | 7.135 | 7.313 | 7.135 | 7.286 | 9,907 | +0.00(+0.04%) |
Feb 14, 2017 | 7.286 | 7.286 | 7.231 | 7.283 | 3,512 | +0.08(+1.10%) |
Feb 13, 2017 | 7.331 | 7.331 | 7.135 | 7.203 | 8,791 | +0.11(+1.54%) |
Feb 10, 2017 | 7.340 | 7.340 | 7.094 | 7.094 | 5,615 | -0.11(-1.52%) |
Feb 09, 2017 | 7.258 | 7.395 | 7.203 | 7.203 | 14,470 | -0.08(-1.13%) |
Feb 08, 2017 | 7.231 | 7.310 | 7.231 | 7.286 | 3,724 | +0.05(+0.76%) |
Feb 07, 2017 | 7.176 | 7.286 | 7.059 | 7.231 | 11,957 | -0.05(-0.75%) |
Feb 06, 2017 | 7.368 | 7.382 | 7.176 | 7.286 | 11,502 | -0.11(-1.48%) |
Feb 03, 2017 | 6.984 | 7.529 | 6.930 | 7.395 | 21,097 | +0.41(+5.88%) |
Feb 02, 2017 | 6.902 | 6.984 | 6.710 | 6.984 | 14,441 | +0.05(+0.79%) |
Feb 01, 2017 | 7.121 | 7.412 | 6.930 | 6.930 | 20,854 | -0.22(-3.07%) |
Jan 31, 2017 | 7.642 | 7.642 | 7.066 | 7.149 | 39,013 | -0.41(-5.43%) |
Jan 30, 2017 | 7.614 | 7.614 | 7.423 | 7.559 | 11,796 | -0.05(-0.72%) |
Jan 27, 2017 | 7.614 | 7.888 | 7.503 | 7.614 | 33,489 | +0.00(+0.05%) |
Jan 26, 2017 | 6.933 | 7.692 | 6.933 | 7.610 | 86,213 | +0.87(+12.85%) |
Jan 25, 2017 | 6.635 | 6.744 | 6.500 | 6.744 | 48,325 | +0.24(+3.75%) |
Jan 24, 2017 | 6.662 | 6.771 | 6.392 | 6.500 | 61,156 | -0.05(-0.83%) |
Jan 23, 2017 | 6.879 | 6.879 | 6.337 | 6.554 | 53,581 | -0.05(-0.82%) |
Jan 20, 2017 | 6.500 | 6.761 | 6.347 | 6.608 | 63,292 | +0.05(+0.82%) |
Jan 19, 2017 | 5.742 | 6.771 | 5.714 | 6.555 | 79,710 | +1.06(+19.22%) |
Jan 18, 2017 | 5.528 | 5.528 | 5.498 | 5.498 | 6,147 | +0.06(+1.09%) |
Jan 17, 2017 | 5.496 | 5.498 | 5.438 | 5.438 | 5,819 | -0.11(-2.05%) |
Jan 13, 2017 | 5.552 | 5.552 | 5.552 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.617 | 5.830 | 5.362 | 5.417 | 15,670 | -0.14(-2.44%) |
Jan 11, 2017 | 5.444 | 5.606 | 5.389 | 5.552 | 9,507 | +0.08(+1.49%) |
Jan 10, 2017 | 5.606 | 5.606 | 5.254 | 5.471 | 76,025 | -0.16(-2.88%) |
Jan 09, 2017 | 5.552 | 5.714 | 5.525 | 5.633 | 9,596 | +0.06(+1.12%) |
Jan 06, 2017 | 5.742 | 5.866 | 5.471 | 5.571 | 36,355 | -0.17(-2.97%) |
Jan 05, 2017 | 5.769 | 6.175 | 5.742 | 5.742 | 23,993 | -0.08(-1.40%) |
Jan 04, 2017 | 5.769 | 5.850 | 5.742 | 5.823 | 9,762 | +0.00(+0.00%) |
Jan 03, 2017 | 5.796 | 5.958 | 5.769 | 5.823 | 26,160 | -0.08(-1.38%) |
Dec 30, 2016 | 5.904 | 5.904 | 5.904 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.714 | 5.769 | 5.714 | 5.742 | 12,435 | +0.00(+0.00%) |
Dec 28, 2016 | 5.796 | 5.823 | 5.606 | 5.742 | 25,152 | -0.10(-1.78%) |
Dec 27, 2016 | 6.248 | 6.436 | 5.765 | 5.846 | 56,792 | -0.46(-7.23%) |
Dec 23, 2016 | 6.302 | 6.302 | 6.302 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.034 | 6.275 | 6.034 | 6.211 | 12,166 | +0.10(+1.58%) |
Dec 21, 2016 | 6.007 | 6.183 | 6.004 | 6.114 | 45,109 | +0.19(+3.17%) |
Dec 20, 2016 | 6.298 | 6.409 | 5.899 | 5.926 | 28,833 | -0.40(-6.36%) |
Dec 19, 2016 | 6.060 | 6.436 | 5.819 | 6.329 | 41,425 | +0.24(+3.96%) |
Dec 16, 2016 | 5.846 | 6.114 | 5.765 | 6.087 | 8,944 | +0.29(+5.09%) |
Dec 15, 2016 | 5.846 | 5.854 | 5.765 | 5.792 | 3,568 | -0.24(-4.00%) |
Dec 14, 2016 | 6.007 | 6.060 | 6.007 | 6.034 | 1,549 | +0.03(+0.45%) |
Dec 13, 2016 | 6.060 | 6.073 | 5.953 | 6.007 | 7,888 | -0.02(-0.36%) |
Dec 12, 2016 | 5.985 | 6.103 | 5.899 | 6.028 | 13,506 | +0.20(+3.49%) |
Dec 09, 2016 | 5.765 | 6.034 | 5.765 | 5.825 | 33,215 | +0.06(+1.03%) |
Dec 08, 2016 | 5.631 | 5.768 | 5.631 | 5.765 | 27,735 | +0.01(+0.14%) |
Dec 07, 2016 | 5.497 | 5.765 | 5.497 | 5.757 | 23,001 | +0.25(+4.57%) |
Dec 06, 2016 | 5.524 | 5.524 | 5.497 | 5.506 | 3,009 | +0.01(+0.15%) |
Dec 05, 2016 | 5.497 | 5.605 | 5.497 | 5.497 | 23,202 | -0.13(-2.33%) |
Dec 02, 2016 | 5.631 | 5.631 | 5.609 | 5.629 | 1,079 | +0.02(+0.38%) |
Dec 01, 2016 | 5.565 | 5.685 | 5.565 | 5.607 | 6,313 | -0.20(-3.46%) |
Nov 30, 2016 | 5.631 | 5.808 | 5.470 | 5.808 | 10,120 | +0.34(+6.12%) |
Nov 29, 2016 | 5.417 | 5.559 | 5.417 | 5.473 | 3,732 | -0.16(-2.76%) |
Nov 23, 2016 | 5.629 | 210 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.392 | 5.551 | 5.392 | 5.495 | 4,341 | +0.02(+0.43%) |
Nov 21, 2016 | 5.631 | 5.631 | 5.312 | 5.471 | 21,473 | -0.08(-1.44%) |
Nov 18, 2016 | 5.480 | 5.567 | 5.392 | 5.551 | 5,024 | +0.19(+3.47%) |
Nov 17, 2016 | 5.195 | 5.488 | 5.195 | 5.365 | 8,154 | +0.19(+3.68%) |
Nov 16, 2016 | 5.078 | 5.175 | 5.077 | 5.175 | 2,046 | +0.21(+4.19%) |
Nov 15, 2016 | 4.754 | 4.967 | 4.754 | 4.967 | 12,115 | +0.19(+3.89%) |
Nov 14, 2016 | 4.834 | 4.834 | 4.781 | 4.781 | 20,076 | -0.03(-0.55%) |
Nov 11, 2016 | 4.781 | 4.861 | 4.781 | 4.807 | 2,563 | +0.00(+0.00%) |
Nov 10, 2016 | 4.967 | 4.993 | 4.768 | 4.807 | 66,067 | -0.03(-0.55%) |
Nov 09, 2016 | 4.728 | 4.914 | 4.728 | 4.834 | 3,326 | +0.04(+0.83%) |
Nov 08, 2016 | 5.092 | 5.092 | 4.781 | 4.794 | 10,568 | -0.25(-5.00%) |
Nov 07, 2016 | 5.047 | 5.047 | 5.047 | 5.047 | 1,157 | -0.05(-1.04%) |
Nov 04, 2016 | 5.232 | 5.259 | 5.020 | 5.100 | 3,013 | +0.21(+4.35%) |
Nov 03, 2016 | 5.206 | 5.232 | 4.887 | 4.887 | 9,756 | -0.29(-5.64%) |
Nov 02, 2016 | 5.312 | 5.551 | 4.861 | 5.179 | 147,432 | -0.08(-1.52%) |
Nov 01, 2016 | 5.232 | 5.349 | 5.182 | 5.259 | 7,812 | +0.05(+1.02%) |
Oct 31, 2016 | 5.339 | 5.339 | 5.179 | 5.206 | 17,006 | -0.19(-3.45%) |
Oct 28, 2016 | 5.376 | 5.392 | 5.376 | 5.392 | 1,605 | +0.11(+2.01%) |
Oct 27, 2016 | 5.312 | 5.418 | 5.179 | 5.286 | 15,381 | -0.02(-0.34%) |
Oct 26, 2016 | 5.356 | 5.435 | 5.120 | 5.304 | 17,112 | -0.05(-0.98%) |
Oct 25, 2016 | 5.934 | 5.986 | 5.317 | 5.356 | 58,350 | -0.63(-10.53%) |
Oct 24, 2016 | 6.564 | 6.695 | 5.855 | 5.986 | 48,154 | -0.50(-7.69%) |
Oct 21, 2016 | 6.004 | 6.748 | 6.004 | 6.485 | 45,378 | +0.50(+8.33%) |
Oct 20, 2016 | 5.514 | 6.196 | 5.514 | 5.986 | 41,061 | +0.47(+8.57%) |
Oct 19, 2016 | 4.857 | 5.603 | 4.855 | 5.514 | 75,108 | +0.77(+16.32%) |
Oct 18, 2016 | 4.621 | 4.752 | 4.621 | 4.740 | 6,381 | +0.09(+2.00%) |
Oct 17, 2016 | 4.696 | 4.696 | 4.621 | 4.647 | 3,488 | -0.00(-0.02%) |
Oct 14, 2016 | 4.648 | 4.648 | 4.648 | 4.648 | 554 | -0.10(-2.19%) |
Oct 13, 2016 | 4.579 | 4.779 | 4.569 | 4.752 | 14,794 | +0.18(+4.00%) |
Oct 12, 2016 | 4.726 | 4.726 | 4.569 | 4.569 | 4,379 | -0.29(-5.90%) |
Oct 11, 2016 | 4.856 | 4.856 | 4.856 | 4.856 | 599 | +0.20(+4.37%) |
Oct 10, 2016 | 4.600 | 4.726 | 4.600 | 4.653 | 4,515 | +0.14(+3.02%) |
Oct 07, 2016 | 4.569 | 4.637 | 4.422 | 4.516 | 16,733 | -0.05(-1.03%) |
Oct 06, 2016 | 4.385 | 4.642 | 4.385 | 4.563 | 6,667 | +0.16(+3.59%) |
Oct 05, 2016 | 4.490 | 4.495 | 4.332 | 4.405 | 18,376 | +0.04(+0.83%) |
Oct 04, 2016 | 4.397 | 4.427 | 4.343 | 4.369 | 8,758 | +0.03(+0.60%) |
Oct 03, 2016 | 4.364 | 4.561 | 4.343 | 4.343 | 12,983 | -0.04(-0.84%) |
Sep 30, 2016 | 4.453 | 4.464 | 4.380 | 4.380 | 4,000 | -0.12(-2.57%) |
Sep 29, 2016 | 4.464 | 4.590 | 4.464 | 4.495 | 7,324 | +0.08(+1.78%) |
Sep 28, 2016 | 4.721 | 4.779 | 4.264 | 4.416 | 33,980 | -0.23(-4.87%) |
Sep 27, 2016 | 4.679 | 4.949 | 4.642 | 4.642 | 17,242 | -0.03(-0.56%) |
Sep 26, 2016 | 4.637 | 4.694 | 4.637 | 4.668 | 6,106 | +0.08(+1.65%) |
Sep 23, 2016 | 4.655 | 4.655 | 4.548 | 4.593 | 5,275 | +0.02(+0.51%) |
Sep 22, 2016 | 4.694 | 4.694 | 4.491 | 4.569 | 11,523 | -0.08(-1.79%) |
Sep 21, 2016 | 4.642 | 4.653 | 4.486 | 4.653 | 10,193 | +0.02(+0.34%) |
Sep 20, 2016 | 4.340 | 4.851 | 4.340 | 4.637 | 53,393 | +0.35(+8.15%) |
Sep 19, 2016 | 4.298 | 4.338 | 4.258 | 4.288 | 7,653 | +0.03(+0.67%) |
Sep 16, 2016 | 4.241 | 4.419 | 4.241 | 4.259 | 40,939 | -0.04(-1.03%) |
Sep 15, 2016 | 4.262 | 4.339 | 4.262 | 4.303 | 19,284 | +0.05(+1.23%) |
Sep 14, 2016 | 4.486 | 4.486 | 4.241 | 4.251 | 35,021 | -0.21(-4.79%) |
Sep 13, 2016 | 4.642 | 4.648 | 4.465 | 4.465 | 10,825 | -0.20(-4.36%) |
Sep 12, 2016 | 4.582 | 4.668 | 4.582 | 4.668 | 4,882 | +0.09(+2.05%) |
Sep 09, 2016 | 4.648 | 4.648 | 4.564 | 4.575 | 4,884 | +0.01(+0.11%) |
Sep 08, 2016 | 4.648 | 4.726 | 4.569 | 4.569 | 20,499 | -0.03(-0.57%) |
Sep 07, 2016 | 4.548 | 4.622 | 4.548 | 4.595 | 6,359 | +0.04(+0.80%) |
Sep 06, 2016 | 4.564 | 4.609 | 4.517 | 4.559 | 10,080 | -0.05(-1.13%) |
Sep 02, 2016 | 4.668 | 4.611 | 4.611 | 4.611 | 1,917 | +0.01(+0.11%) |
Sep 01, 2016 | 4.564 | 4.700 | 4.522 | 4.606 | 11,935 | +0.02(+0.34%) |
Aug 31, 2016 | 4.658 | 4.658 | 4.538 | 4.590 | 8,011 | -0.10(-2.22%) |
Aug 30, 2016 | 4.762 | 4.811 | 4.642 | 4.695 | 18,732 | -0.03(-0.66%) |
Aug 29, 2016 | 4.851 | 4.851 | 4.726 | 4.726 | 44,534 | +0.04(+0.91%) |
Aug 26, 2016 | 4.585 | 4.860 | 4.585 | 4.683 | 54,115 | +0.06(+1.35%) |
Aug 25, 2016 | 4.644 | 4.644 | 4.595 | 4.621 | 1,251 | -0.04(-0.78%) |
Aug 24, 2016 | 4.777 | 4.777 | 4.580 | 4.657 | 6,906 | +0.05(+1.01%) |
Aug 23, 2016 | 4.554 | 4.704 | 4.554 | 4.611 | 10,947 | +0.06(+1.25%) |
Aug 22, 2016 | 4.803 | 4.803 | 4.554 | 4.554 | 9,161 | -0.18(-3.84%) |
Aug 19, 2016 | 4.824 | 4.921 | 4.673 | 4.735 | 6,199 | -0.08(-1.62%) |
Aug 18, 2016 | 4.804 | 4.857 | 4.804 | 4.813 | 4,984 | +0.04(+0.76%) |
Aug 17, 2016 | 4.907 | 5.033 | 4.403 | 4.777 | 24,813 | -0.19(-3.87%) |
Aug 16, 2016 | 5.047 | 5.270 | 4.969 | 4.969 | 58,417 | -0.08(-1.54%) |
Aug 12, 2016 | 5.296 | 5.296 | 5.031 | 5.047 | 677 | -0.05(-1.02%) |
Aug 11, 2016 | 5.037 | 5.208 | 5.037 | 5.099 | 5,105 | +0.06(+1.24%) |
Aug 10, 2016 | 5.057 | 5.057 | 5.037 | 5.037 | 1,261 | -0.09(-1.82%) |
Aug 09, 2016 | 4.950 | 5.130 | 4.804 | 5.130 | 27,694 | -0.09(-1.69%) |
Aug 08, 2016 | 4.855 | 5.218 | 4.548 | 5.218 | 85,735 | +0.45(+9.48%) |
Aug 05, 2016 | 4.663 | 4.927 | 4.600 | 4.767 | 65,813 | +0.25(+5.64%) |
Aug 03, 2016 | 4.782 | 4.782 | 4.387 | 4.512 | 294 | -0.09(-1.92%) |
Aug 02, 2016 | 4.715 | 4.855 | 4.543 | 4.600 | 21,999 | -0.10(-2.10%) |
Aug 01, 2016 | 4.974 | 4.995 | 4.637 | 4.699 | 67,317 | -0.24(-4.84%) |
Jul 29, 2016 | 4.979 | 5.020 | 4.922 | 4.938 | 16,118 | -0.10(-1.96%) |
Jul 28, 2016 | 5.088 | 5.182 | 5.031 | 5.037 | 8,281 | -0.01(-0.21%) |
Jul 27, 2016 | 5.088 | 5.187 | 5.042 | 5.047 | 14,496 | -0.01(-0.16%) |
Jul 26, 2016 | 5.055 | 5.230 | 5.055 | 5.055 | 6,705 | -0.00(-0.00%) |
Jul 25, 2016 | 5.107 | 5.210 | 5.038 | 5.055 | 8,183 | -0.14(-2.68%) |
Jul 22, 2016 | 5.238 | 5.238 | 5.176 | 5.194 | 1,359 | -0.01(-0.19%) |
Jul 21, 2016 | 5.091 | 5.205 | 5.091 | 5.205 | 3,685 | +0.14(+2.85%) |
Jul 20, 2016 | 5.334 | 5.370 | 5.060 | 5.060 | 12,318 | +0.04(+0.72%) |
Jul 19, 2016 | 5.143 | 5.143 | 5.019 | 5.024 | 6,998 | +0.02(+0.41%) |
Jul 18, 2016 | 5.045 | 5.045 | 4.957 | 5.003 | 5,269 | -0.03(-0.51%) |
Jul 15, 2016 | 5.153 | 5.153 | 4.988 | 5.029 | 10,786 | -0.06(-1.22%) |
Jul 14, 2016 | 5.230 | 5.339 | 5.040 | 5.091 | 11,304 | -0.29(-5.46%) |
Jul 13, 2016 | 5.370 | 5.684 | 5.205 | 5.385 | 37,689 | +0.08(+1.55%) |
Jul 12, 2016 | 5.287 | 5.401 | 5.033 | 5.303 | 15,734 | +0.25(+5.01%) |
Jul 11, 2016 | 5.334 | 5.542 | 4.992 | 5.050 | 16,709 | -0.34(-6.23%) |
Jul 08, 2016 | 5.261 | 5.158 | 5.158 | 5.385 | 25,993 | +0.23(+4.40%) |
Jul 07, 2016 | 5.390 | 5.500 | 5.107 | 5.158 | 20,365 | -0.25(-4.67%) |
Jul 06, 2016 | 5.287 | 5.416 | 5.287 | 5.411 | 4,433 | +0.28(+5.53%) |
Jul 05, 2016 | 5.437 | 5.514 | 5.019 | 5.127 | 18,153 | -0.38(-6.84%) |
Jul 01, 2016 | 5.669 | 5.504 | 5.504 | 5.504 | 3,877 | -0.08(-1.48%) |
Jun 30, 2016 | 5.607 | 5.695 | 5.287 | 5.586 | 35,749 | +0.14(+2.56%) |
Jun 29, 2016 | 5.726 | 5.751 | 5.406 | 5.447 | 17,845 | -0.21(-3.70%) |
Jun 28, 2016 | 5.303 | 5.767 | 5.303 | 5.656 | 31,854 | +0.52(+10.05%) |
Jun 27, 2016 | 5.232 | 5.361 | 5.063 | 5.140 | 19,806 | +0.09(+1.83%) |
Jun 24, 2016 | 5.011 | 5.227 | 4.759 | 5.047 | 34,152 | +0.04(+0.72%) |
Jun 23, 2016 | 5.294 | 5.409 | 4.878 | 5.011 | 21,668 | +0.11(+2.31%) |
Jun 22, 2016 | 5.135 | 5.135 | 4.829 | 4.898 | 4,776 | -0.26(-5.03%) |
Jun 21, 2016 | 5.345 | 5.535 | 5.133 | 5.157 | 8,339 | -0.05(-0.94%) |
Jun 20, 2016 | 4.605 | 5.290 | 4.605 | 5.206 | 12,321 | +0.58(+12.56%) |
Jun 17, 2016 | 4.333 | 4.759 | 4.312 | 4.626 | 49,178 | +0.30(+6.89%) |
Jun 16, 2016 | 4.271 | 4.420 | 4.230 | 4.328 | 17,462 | +0.10(+2.43%) |
Jun 15, 2016 | 4.322 | 4.513 | 4.143 | 4.225 | 19,900 | -0.03(-0.60%) |
Jun 14, 2016 | 4.384 | 4.384 | 4.245 | 4.250 | 2,330 | -0.17(-3.95%) |
Jun 13, 2016 | 4.615 | 4.615 | 4.215 | 4.425 | 30,420 | -0.11(-2.49%) |
Jun 10, 2016 | 4.708 | 4.708 | 4.538 | 4.538 | 1,832 | -0.19(-4.02%) |
Jun 09, 2016 | 4.769 | 4.798 | 4.682 | 4.728 | 8,537 | +0.02(+0.33%) |
Jun 08, 2016 | 4.723 | 5.057 | 4.646 | 4.713 | 45,800 | +0.10(+2.23%) |
Jun 07, 2016 | 4.189 | 4.662 | 4.189 | 4.610 | 34,045 | +0.47(+11.43%) |
Jun 06, 2016 | 5.222 | 5.746 | 3.988 | 4.137 | 12,284 | +0.06(+1.39%) |
Jun 03, 2016 | 4.029 | 4.112 | 3.937 | 4.081 | 29,342 | +0.19(+4.96%) |
Jun 02, 2016 | 3.865 | 3.996 | 3.865 | 3.888 | 1,192 | +0.02(+0.60%) |
Jun 01, 2016 | 3.839 | 3.906 | 3.829 | 3.865 | 4,617 | +0.01(+0.13%) |
May 31, 2016 | 4.035 | 4.035 | 3.860 | 3.860 | 8,650 | -0.09(-2.34%) |
May 27, 2016 | 4.029 | 3.952 | 3.952 | 3.952 | 6,615 | -0.02(-0.52%) |
May 26, 2016 | 4.014 | 4.055 | 3.901 | 3.973 | 23,707 | -0.06(-1.38%) |
May 25, 2016 | 4.064 | 4.069 | 3.863 | 4.028 | 26,689 | -0.05(-1.11%) |
May 24, 2016 | 4.080 | 4.090 | 3.993 | 4.074 | 3,607 | +0.04(+0.97%) |
May 23, 2016 | 4.172 | 4.264 | 4.034 | 4.034 | 15,952 | -0.11(-2.58%) |
May 20, 2016 | 4.348 | 4.382 | 3.998 | 4.141 | 55,982 | -0.20(-4.68%) |
May 19, 2016 | 4.326 | 4.392 | 4.326 | 4.345 | 10,746 | -0.01(-0.27%) |
May 18, 2016 | 4.468 | 4.548 | 4.345 | 4.356 | 6,805 | +0.03(+0.59%) |
May 17, 2016 | 4.374 | 4.530 | 4.326 | 4.331 | 26,100 | -0.06(-1.28%) |
May 16, 2016 | 4.403 | 4.679 | 4.382 | 4.387 | 19,222 | -0.01(-0.12%) |
May 13, 2016 | 4.449 | 4.572 | 4.387 | 4.392 | 35,573 | -0.05(-1.04%) |
May 12, 2016 | 4.679 | 4.679 | 4.362 | 4.438 | 16,777 | -0.26(-5.56%) |
May 11, 2016 | 4.766 | 4.905 | 4.602 | 4.700 | 33,489 | +0.09(+1.95%) |
May 10, 2016 | 4.997 | 5.133 | 4.356 | 4.610 | 70,416 | -0.28(-5.81%) |
May 09, 2016 | 5.233 | 5.233 | 4.895 | 4.895 | 57,351 | -0.09(-1.85%) |
May 06, 2016 | 5.120 | 5.223 | 4.987 | 4.987 | 20,003 | -0.01(-0.21%) |
May 05, 2016 | 5.279 | 5.279 | 4.961 | 4.997 | 27,214 | -0.32(-5.98%) |
May 04, 2016 | 5.320 | 5.330 | 5.228 | 5.315 | 7,884 | +0.08(+1.47%) |
May 03, 2016 | 5.443 | 5.443 | 5.152 | 5.238 | 3,254 | -0.14(-2.57%) |
May 02, 2016 | 5.479 | 5.638 | 5.356 | 5.376 | 3,365 | -0.10(-1.87%) |
Apr 29, 2016 | 5.556 | 5.556 | 5.330 | 5.479 | 2,889 | -0.10(-1.84%) |
Apr 28, 2016 | 5.387 | 5.622 | 5.238 | 5.581 | 33,019 | +0.16(+2.93%) |
Apr 27, 2016 | 4.946 | 5.499 | 4.946 | 5.422 | 43,795 | +0.44(+8.74%) |
Apr 26, 2016 | 4.874 | 4.987 | 4.818 | 4.987 | 10,063 | +0.12(+2.52%) |
Apr 25, 2016 | 4.900 | 4.900 | 4.777 | 4.864 | 27,447 | -0.06(-1.14%) |
Apr 22, 2016 | 4.751 | 4.941 | 4.526 | 4.920 | 42,770 | +0.10(+2.12%) |
Apr 21, 2016 | 4.583 | 4.933 | 4.501 | 4.818 | 28,333 | +0.07(+1.51%) |
Apr 20, 2016 | 4.910 | 4.919 | 4.714 | 4.746 | 30,837 | -0.18(-3.74%) |
Apr 19, 2016 | 4.864 | 4.961 | 4.726 | 4.930 | 32,065 | +0.22(+4.59%) |
Apr 18, 2016 | 4.910 | 4.910 | 4.613 | 4.714 | 33,629 | -0.02(-0.36%) |
Apr 15, 2016 | 4.833 | 4.859 | 4.409 | 4.731 | 35,585 | +0.00(+0.00%) |
Apr 14, 2016 | 4.782 | 4.895 | 4.654 | 4.731 | 35,888 | -0.01(-0.11%) |
Apr 13, 2016 | 4.859 | 4.940 | 4.690 | 4.736 | 30,268 | -0.08(-1.70%) |
Apr 12, 2016 | 4.624 | 4.987 | 4.475 | 4.818 | 51,653 | +0.34(+7.64%) |
Apr 11, 2016 | 4.475 | 4.685 | 4.424 | 4.476 | 41,180 | -0.02(-0.55%) |
Apr 08, 2016 | 4.373 | 4.593 | 4.347 | 4.501 | 35,907 | +0.15(+3.53%) |
Apr 07, 2016 | 4.317 | 4.424 | 4.317 | 4.347 | 20,248 | +0.01(+0.18%) |
Apr 06, 2016 | 4.143 | 4.337 | 4.143 | 4.340 | 16,208 | +0.04(+1.01%) |
Apr 05, 2016 | 4.306 | 4.342 | 4.250 | 4.296 | 20,136 | +0.03(+0.81%) |
Apr 04, 2016 | 4.235 | 4.273 | 4.199 | 4.262 | 4,604 | +0.07(+1.62%) |