Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 2.962 | 3.000 | 2.932 | 2.932 | 325,734 | +0.01(+0.26%) |
Apr 27, 2017 | 3.045 | 3.061 | 2.879 | 2.925 | 530,418 | -0.14(-4.44%) |
Apr 26, 2017 | 3.038 | 3.106 | 2.955 | 3.061 | 857,278 | +0.04(+1.25%) |
Apr 25, 2017 | 3.189 | 3.249 | 3.008 | 3.023 | 794,679 | -0.20(-6.32%) |
Apr 24, 2017 | 3.295 | 3.348 | 3.212 | 3.227 | 571,564 | -0.20(-5.95%) |
Apr 21, 2017 | 3.423 | 3.476 | 3.404 | 3.431 | 142,241 | +0.03(+0.89%) |
Apr 20, 2017 | 3.446 | 3.446 | 3.363 | 3.401 | 326,589 | +0.01(+0.22%) |
Apr 19, 2017 | 3.552 | 3.567 | 3.340 | 3.393 | 673,872 | -0.20(-5.67%) |
Apr 18, 2017 | 3.627 | 3.665 | 3.522 | 3.597 | 409,704 | +0.01(+0.21%) |
Apr 17, 2017 | 3.733 | 3.733 | 3.506 | 3.590 | 808,907 | -0.14(-3.65%) |
Apr 13, 2017 | 3.801 | 3.862 | 3.710 | 3.726 | 724,280 | -0.08(-1.99%) |
Apr 12, 2017 | 3.839 | 3.884 | 3.748 | 3.801 | 270,164 | +0.00(+0.00%) |
Apr 11, 2017 | 3.816 | 3.914 | 3.756 | 3.801 | 360,490 | +0.08(+2.03%) |
Apr 10, 2017 | 3.763 | 3.778 | 3.703 | 3.726 | 180,977 | -0.06(-1.60%) |
Apr 07, 2017 | 3.922 | 3.922 | 3.703 | 3.786 | 467,554 | -0.01(-0.20%) |
Apr 06, 2017 | 3.794 | 3.809 | 3.756 | 3.794 | 351,816 | -0.09(-2.33%) |
Apr 05, 2017 | 3.809 | 3.952 | 3.756 | 3.884 | 274,542 | -0.05(-1.15%) |
Apr 04, 2017 | 3.846 | 3.952 | 3.826 | 3.930 | 334,113 | +0.14(+3.79%) |
Apr 03, 2017 | 3.703 | 3.809 | 3.673 | 3.786 | 226,564 | +0.08(+2.04%) |
Mar 31, 2017 | 3.627 | 3.748 | 3.605 | 3.710 | 276,283 | +0.07(+1.87%) |
Mar 30, 2017 | 3.741 | 3.741 | 3.627 | 3.642 | 248,686 | -0.12(-3.21%) |
Mar 29, 2017 | 3.809 | 3.839 | 3.756 | 3.763 | 220,365 | -0.03(-0.80%) |
Mar 28, 2017 | 3.952 | 3.990 | 3.748 | 3.794 | 412,437 | -0.17(-4.20%) |
Mar 27, 2017 | 3.930 | 3.990 | 3.854 | 3.960 | 339,750 | +0.18(+4.80%) |
Mar 24, 2017 | 3.763 | 3.907 | 3.710 | 3.778 | 341,253 | -0.11(-2.91%) |
Mar 23, 2017 | 4.035 | 4.035 | 3.809 | 3.892 | 619,447 | -0.08(-2.09%) |
Mar 22, 2017 | 4.066 | 4.081 | 3.967 | 3.975 | 285,313 | -0.05(-1.31%) |
Mar 21, 2017 | 3.967 | 4.103 | 3.869 | 4.028 | 433,957 | +0.09(+2.30%) |
Mar 20, 2017 | 3.824 | 3.983 | 3.797 | 3.937 | 528,327 | +0.14(+3.58%) |
Mar 17, 2017 | 4.073 | 4.134 | 3.786 | 3.801 | 1,555,856 | -0.34(-8.21%) |
Mar 16, 2017 | 4.194 | 4.262 | 4.081 | 4.141 | 574,471 | -0.13(-3.01%) |
Mar 15, 2017 | 3.794 | 4.300 | 3.710 | 4.270 | 1,017,442 | +0.57(+15.31%) |
Mar 14, 2017 | 3.899 | 4.043 | 3.680 | 3.703 | 826,350 | -0.26(-6.67%) |
Mar 13, 2017 | 3.756 | 3.998 | 3.733 | 3.967 | 707,903 | +0.23(+6.28%) |
Mar 10, 2017 | 3.582 | 3.771 | 3.537 | 3.733 | 334,362 | +0.15(+4.22%) |
Mar 09, 2017 | 3.582 | 3.650 | 3.559 | 3.582 | 157,362 | +0.01(+0.21%) |
Mar 08, 2017 | 3.469 | 3.642 | 3.469 | 3.574 | 339,225 | -0.05(-1.46%) |
Mar 07, 2017 | 3.627 | 3.673 | 3.484 | 3.627 | 564,031 | -0.08(-2.24%) |
Mar 06, 2017 | 3.862 | 3.864 | 3.673 | 3.710 | 871,392 | -0.23(-5.76%) |
Mar 03, 2017 | 3.809 | 3.998 | 3.718 | 3.937 | 690,754 | +0.15(+3.99%) |
Mar 02, 2017 | 3.960 | 4.005 | 3.748 | 3.786 | 669,122 | -0.22(-5.47%) |
Mar 01, 2017 | 3.831 | 4.013 | 3.756 | 4.005 | 440,809 | +0.05(+1.34%) |
Feb 28, 2017 | 3.960 | 4.088 | 3.907 | 3.952 | 427,574 | -0.02(-0.38%) |
Feb 27, 2017 | 4.330 | 4.405 | 3.922 | 3.967 | 777,290 | -0.41(-9.33%) |
Feb 24, 2017 | 4.617 | 4.617 | 4.330 | 4.375 | 780,347 | -0.27(-5.85%) |
Feb 23, 2017 | 4.640 | 4.753 | 4.617 | 4.648 | 785,757 | +0.02(+0.33%) |
Feb 22, 2017 | 4.738 | 4.753 | 4.549 | 4.632 | 643,667 | -0.13(-2.70%) |
Feb 21, 2017 | 4.814 | 4.859 | 4.753 | 4.761 | 488,539 | -0.18(-3.67%) |
Feb 17, 2017 | 4.942 | 4.942 | 4.942 | 0 | +0.05(+1.08%) | |
Feb 16, 2017 | 4.852 | 4.912 | 4.791 | 4.889 | 368,170 | +0.08(+1.57%) |
Feb 15, 2017 | 4.753 | 4.836 | 4.685 | 4.814 | 336,558 | -0.02(-0.47%) |
Feb 14, 2017 | 4.836 | 4.859 | 4.648 | 4.836 | 393,745 | +0.05(+1.11%) |
Feb 13, 2017 | 4.761 | 4.806 | 4.700 | 4.784 | 310,250 | -0.05(-1.09%) |
Feb 10, 2017 | 4.595 | 4.867 | 4.565 | 4.836 | 410,923 | +0.17(+3.56%) |
Feb 09, 2017 | 4.836 | 4.859 | 4.625 | 4.670 | 512,990 | -0.17(-3.44%) |
Feb 08, 2017 | 4.768 | 4.982 | 4.746 | 4.836 | 1,093,772 | +0.23(+5.09%) |
Feb 07, 2017 | 4.519 | 4.700 | 4.471 | 4.602 | 898,423 | +0.10(+2.18%) |
Feb 06, 2017 | 4.058 | 4.511 | 4.058 | 4.504 | 935,099 | +0.14(+3.11%) |
Feb 03, 2017 | 4.375 | 4.391 | 4.300 | 4.368 | 302,243 | +0.03(+0.70%) |
Feb 02, 2017 | 4.323 | 4.383 | 4.277 | 4.338 | 343,168 | +0.12(+2.87%) |
Feb 01, 2017 | 4.239 | 4.247 | 4.156 | 4.217 | 246,492 | -0.08(-1.76%) |
Jan 31, 2017 | 4.247 | 4.338 | 4.239 | 4.292 | 277,364 | +0.17(+4.22%) |
Jan 30, 2017 | 4.119 | 4.239 | 4.088 | 4.119 | 501,646 | +0.00(+0.00%) |
Jan 27, 2017 | 4.156 | 4.164 | 4.028 | 4.119 | 555,844 | -0.11(-2.68%) |
Jan 26, 2017 | 4.270 | 4.307 | 4.164 | 4.232 | 412,745 | -0.14(-3.28%) |
Jan 25, 2017 | 4.421 | 4.421 | 4.300 | 4.375 | 367,008 | -0.13(-2.85%) |
Jan 24, 2017 | 4.564 | 4.595 | 4.436 | 4.504 | 422,419 | -0.05(-1.16%) |
Jan 23, 2017 | 4.511 | 4.610 | 4.443 | 4.557 | 460,224 | +0.14(+3.25%) |
Jan 20, 2017 | 4.360 | 4.496 | 4.292 | 4.413 | 401,095 | +0.07(+1.57%) |
Jan 19, 2017 | 4.239 | 4.428 | 4.239 | 4.345 | 324,148 | +0.04(+0.88%) |
Jan 18, 2017 | 4.489 | 4.493 | 4.218 | 4.307 | 506,195 | -0.21(-4.68%) |
Jan 17, 2017 | 4.459 | 4.610 | 4.383 | 4.519 | 862,238 | +0.16(+3.64%) |
Jan 13, 2017 | 4.360 | 4.360 | 4.360 | 0 | +0.05(+1.05%) | |
Jan 12, 2017 | 4.421 | 4.456 | 4.247 | 4.315 | 483,891 | -0.02(-0.35%) |
Jan 11, 2017 | 4.307 | 4.428 | 4.179 | 4.330 | 535,221 | -0.01(-0.17%) |
Jan 10, 2017 | 4.285 | 4.421 | 4.171 | 4.338 | 461,826 | +0.04(+0.88%) |
Jan 09, 2017 | 4.315 | 4.496 | 4.187 | 4.300 | 1,097,139 | +0.00(+0.00%) |
Jan 06, 2017 | 4.383 | 4.466 | 4.156 | 4.300 | 760,403 | -0.20(-4.53%) |
Jan 05, 2017 | 4.194 | 4.534 | 4.187 | 4.504 | 970,870 | +0.37(+8.96%) |
Jan 04, 2017 | 4.111 | 4.171 | 4.041 | 4.134 | 574,092 | +0.03(+0.74%) |
Jan 03, 2017 | 3.952 | 4.164 | 3.877 | 4.103 | 710,654 | +0.11(+2.65%) |
Dec 30, 2016 | 3.998 | 3.998 | 3.998 | 0 | -0.15(-3.64%) | |
Dec 29, 2016 | 3.998 | 4.187 | 3.990 | 4.149 | 1,003,201 | +0.18(+4.57%) |
Dec 28, 2016 | 3.854 | 3.990 | 3.778 | 3.967 | 575,392 | +0.07(+1.74%) |
Dec 27, 2016 | 4.005 | 4.073 | 3.854 | 3.899 | 467,420 | -0.05(-1.15%) |
Dec 23, 2016 | 3.945 | 3.945 | 3.945 | 0 | +0.20(+5.45%) | |
Dec 22, 2016 | 3.703 | 3.794 | 3.627 | 3.741 | 931,952 | -0.01(-0.20%) |
Dec 21, 2016 | 3.665 | 3.794 | 3.605 | 3.748 | 855,334 | +0.20(+5.76%) |
Dec 20, 2016 | 3.386 | 3.597 | 3.355 | 3.544 | 1,193,063 | +0.02(+0.43%) |
Dec 19, 2016 | 3.355 | 3.590 | 3.313 | 3.529 | 930,301 | +0.21(+6.38%) |
Dec 16, 2016 | 3.272 | 3.408 | 3.159 | 3.317 | 8,751,150 | +0.14(+4.28%) |
Dec 15, 2016 | 3.174 | 3.257 | 3.068 | 3.181 | 1,315,789 | -0.14(-4.10%) |
Dec 14, 2016 | 3.506 | 3.537 | 3.280 | 3.317 | 1,337,364 | -0.16(-4.57%) |
Dec 13, 2016 | 3.408 | 3.537 | 3.386 | 3.476 | 1,444,270 | +0.13(+3.84%) |
Dec 12, 2016 | 3.091 | 3.499 | 3.023 | 3.348 | 2,455,622 | +0.28(+9.11%) |
Dec 09, 2016 | 3.174 | 3.174 | 3.000 | 3.068 | 928,257 | -0.12(-3.79%) |
Dec 08, 2016 | 3.219 | 3.272 | 3.166 | 3.189 | 332,988 | -0.05(-1.40%) |
Dec 07, 2016 | 3.249 | 3.363 | 3.219 | 3.234 | 439,380 | +0.02(+0.47%) |
Dec 06, 2016 | 3.265 | 3.333 | 3.181 | 3.219 | 484,709 | -0.10(-2.96%) |
Dec 05, 2016 | 3.363 | 3.440 | 3.242 | 3.317 | 624,944 | -0.10(-2.88%) |
Dec 02, 2016 | 3.242 | 3.499 | 3.242 | 3.416 | 1,097,715 | -0.16(-4.44%) |
Dec 01, 2016 | 3.234 | 3.642 | 3.234 | 3.574 | 828,976 | +0.17(+4.88%) |
Nov 30, 2016 | 3.333 | 3.454 | 3.113 | 3.408 | 760,630 | -0.10(-2.80%) |
Nov 29, 2016 | 3.272 | 3.552 | 3.265 | 3.506 | 625,731 | +0.14(+4.04%) |
Nov 28, 2016 | 3.189 | 3.378 | 3.166 | 3.370 | 621,386 | +0.16(+4.94%) |
Nov 25, 2016 | 3.106 | 3.265 | 3.098 | 3.212 | 191,055 | +0.06(+1.92%) |
Nov 23, 2016 | 3.151 | 3.151 | 3.151 | 0 | -0.07(-2.11%) | |
Nov 22, 2016 | 3.144 | 3.257 | 3.023 | 3.219 | 451,807 | +0.02(+0.71%) |
Nov 21, 2016 | 3.197 | 3.272 | 3.151 | 3.197 | 337,248 | -0.03(-0.94%) |
Nov 18, 2016 | 3.204 | 3.280 | 3.142 | 3.227 | 380,428 | -0.09(-2.73%) |
Nov 17, 2016 | 3.378 | 3.476 | 3.234 | 3.317 | 511,021 | -0.03(-0.90%) |
Nov 16, 2016 | 3.249 | 3.363 | 3.181 | 3.348 | 670,742 | +0.09(+2.78%) |
Nov 15, 2016 | 3.023 | 3.257 | 2.955 | 3.257 | 587,970 | +0.16(+5.12%) |
Nov 14, 2016 | 2.925 | 3.136 | 2.796 | 3.098 | 715,708 | +0.13(+4.33%) |
Nov 11, 2016 | 3.347 | 3.363 | 2.925 | 2.970 | 1,756,936 | -0.52(-14.94%) |
Nov 10, 2016 | 3.718 | 3.718 | 3.469 | 3.491 | 621,603 | -0.23(-6.29%) |
Nov 09, 2016 | 4.005 | 4.020 | 3.658 | 3.726 | 514,300 | +0.01(+0.20%) |
Nov 08, 2016 | 3.763 | 3.809 | 3.665 | 3.718 | 460,628 | +0.00(+0.00%) |
Nov 07, 2016 | 3.778 | 3.838 | 3.601 | 3.718 | 545,057 | -0.29(-7.17%) |
Nov 04, 2016 | 3.892 | 4.058 | 3.877 | 4.005 | 600,226 | +0.10(+2.51%) |
Nov 03, 2016 | 3.741 | 3.926 | 3.733 | 3.907 | 512,665 | +0.17(+4.44%) |
Nov 02, 2016 | 3.952 | 4.005 | 3.703 | 3.741 | 788,157 | -0.19(-4.81%) |
Nov 01, 2016 | 3.877 | 4.028 | 3.862 | 3.930 | 654,108 | +0.02(+0.58%) |
Oct 31, 2016 | 3.635 | 3.922 | 3.635 | 3.907 | 279,517 | +0.20(+5.30%) |
Oct 28, 2016 | 3.552 | 3.801 | 3.526 | 3.710 | 311,762 | +0.11(+2.94%) |
Oct 27, 2016 | 3.688 | 3.726 | 3.552 | 3.605 | 205,771 | -0.09(-2.45%) |
Oct 26, 2016 | 3.839 | 3.914 | 3.673 | 3.695 | 349,184 | -0.20(-5.05%) |
Oct 25, 2016 | 3.778 | 3.922 | 3.703 | 3.892 | 480,366 | +0.18(+4.89%) |
Oct 24, 2016 | 3.945 | 3.945 | 3.627 | 3.710 | 389,447 | -0.19(-4.84%) |
Oct 21, 2016 | 3.960 | 4.006 | 3.877 | 3.899 | 485,066 | -0.04(-0.96%) |
Oct 20, 2016 | 3.960 | 3.998 | 3.846 | 3.937 | 475,168 | +0.11(+2.76%) |
Oct 19, 2016 | 3.786 | 3.869 | 3.718 | 3.831 | 644,350 | +0.18(+4.97%) |
Oct 18, 2016 | 3.567 | 3.650 | 3.506 | 3.650 | 427,326 | +0.17(+5.00%) |
Oct 17, 2016 | 3.469 | 3.529 | 3.401 | 3.476 | 248,261 | +0.08(+2.22%) |
Oct 14, 2016 | 3.484 | 3.522 | 3.401 | 3.401 | 204,714 | -0.11(-3.02%) |
Oct 13, 2016 | 3.506 | 3.620 | 3.446 | 3.506 | 298,821 | -0.02(-0.64%) |
Oct 12, 2016 | 3.340 | 3.605 | 3.333 | 3.529 | 396,359 | +0.18(+5.31%) |
Oct 11, 2016 | 3.344 | 3.470 | 3.307 | 3.351 | 499,237 | +0.00(+0.00%) |
Oct 10, 2016 | 3.395 | 3.462 | 3.344 | 3.351 | 328,472 | +0.08(+2.49%) |
Oct 07, 2016 | 3.373 | 3.410 | 3.180 | 3.269 | 406,839 | -0.01(-0.45%) |
Oct 06, 2016 | 3.284 | 3.410 | 3.188 | 3.284 | 513,190 | -0.11(-3.28%) |
Oct 05, 2016 | 3.410 | 3.440 | 3.299 | 3.395 | 403,051 | +0.05(+1.55%) |
Oct 04, 2016 | 3.410 | 3.458 | 3.269 | 3.344 | 734,403 | -0.20(-5.65%) |
Oct 03, 2016 | 3.662 | 3.670 | 3.499 | 3.544 | 280,825 | -0.13(-3.43%) |
Sep 30, 2016 | 3.774 | 3.848 | 3.629 | 3.670 | 531,087 | -0.09(-2.37%) |
Sep 29, 2016 | 3.633 | 3.759 | 3.581 | 3.759 | 332,463 | +0.09(+2.42%) |
Sep 28, 2016 | 3.610 | 3.707 | 3.514 | 3.670 | 681,782 | +0.04(+1.23%) |
Sep 27, 2016 | 3.781 | 3.788 | 3.599 | 3.625 | 1,220,086 | -0.11(-2.98%) |
Sep 26, 2016 | 3.863 | 3.946 | 3.729 | 3.737 | 283,956 | -0.05(-1.37%) |
Sep 23, 2016 | 3.914 | 3.989 | 3.762 | 3.788 | 262,268 | -0.09(-2.29%) |
Sep 22, 2016 | 4.211 | 4.248 | 3.811 | 3.877 | 614,577 | -0.21(-5.25%) |
Sep 21, 2016 | 3.914 | 4.115 | 3.855 | 4.092 | 612,419 | +0.35(+9.31%) |
Sep 20, 2016 | 3.759 | 3.788 | 3.707 | 3.744 | 309,527 | -0.04(-0.98%) |
Sep 19, 2016 | 3.796 | 3.848 | 3.737 | 3.781 | 391,010 | +0.09(+2.41%) |
Sep 16, 2016 | 3.662 | 3.692 | 3.610 | 3.692 | 424,870 | +0.01(+0.20%) |
Sep 15, 2016 | 3.707 | 3.833 | 3.685 | 3.685 | 653,290 | -0.10(-2.55%) |
Sep 14, 2016 | 3.781 | 3.914 | 3.759 | 3.781 | 312,369 | +0.01(+0.20%) |
Sep 13, 2016 | 3.922 | 3.944 | 3.737 | 3.774 | 353,186 | -0.16(-3.96%) |
Sep 12, 2016 | 3.803 | 3.974 | 3.751 | 3.929 | 524,731 | +0.07(+1.92%) |
Sep 09, 2016 | 3.981 | 4.011 | 3.848 | 3.855 | 583,262 | -0.16(-3.88%) |
Sep 08, 2016 | 4.152 | 4.192 | 3.937 | 4.011 | 918,518 | -0.17(-4.08%) |
Sep 07, 2016 | 4.293 | 4.293 | 4.116 | 4.181 | 633,345 | -0.19(-4.24%) |
Sep 06, 2016 | 4.129 | 4.367 | 4.070 | 4.367 | 884,838 | +0.31(+7.68%) |
Sep 02, 2016 | 4.018 | 4.055 | 4.055 | 4.055 | 1,021,080 | +0.21(+5.60%) |
Sep 01, 2016 | 3.759 | 3.929 | 3.714 | 3.840 | 989,705 | -0.02(-0.58%) |
Aug 31, 2016 | 3.855 | 3.974 | 3.755 | 3.863 | 1,268,295 | -0.23(-5.62%) |
Aug 30, 2016 | 4.337 | 4.337 | 4.063 | 4.092 | 1,250,221 | -0.33(-7.54%) |
Aug 29, 2016 | 4.522 | 4.574 | 4.411 | 4.426 | 563,080 | -0.24(-5.09%) |
Aug 26, 2016 | 4.693 | 4.930 | 4.559 | 4.663 | 844,776 | +0.10(+2.28%) |
Aug 25, 2016 | 4.433 | 4.693 | 4.419 | 4.559 | 459,927 | +0.11(+2.50%) |
Aug 24, 2016 | 4.834 | 4.863 | 4.352 | 4.448 | 1,711,995 | -0.43(-8.81%) |
Aug 23, 2016 | 4.952 | 4.982 | 4.834 | 4.878 | 1,319,426 | -0.10(-2.08%) |
Aug 22, 2016 | 5.012 | 5.041 | 4.559 | 4.982 | 3,237,082 | -0.98(-16.42%) |
Aug 19, 2016 | 5.931 | 6.042 | 5.857 | 5.961 | 354,428 | -0.21(-3.37%) |
Aug 18, 2016 | 6.101 | 6.235 | 6.050 | 6.168 | 510,011 | +0.13(+2.09%) |
Aug 17, 2016 | 6.057 | 6.087 | 5.798 | 6.042 | 634,680 | +0.06(+0.99%) |
Aug 16, 2016 | 6.183 | 6.190 | 5.968 | 5.983 | 696,212 | -0.20(-3.24%) |
Aug 15, 2016 | 6.272 | 6.325 | 6.124 | 6.183 | 541,015 | -0.13(-2.11%) |
Aug 12, 2016 | 6.450 | 6.503 | 6.265 | 6.316 | 566,024 | -0.02(-0.35%) |
Aug 11, 2016 | 6.346 | 6.524 | 6.302 | 6.339 | 497,035 | -0.09(-1.38%) |
Aug 10, 2016 | 6.376 | 6.524 | 6.316 | 6.428 | 760,489 | +0.16(+2.60%) |
Aug 09, 2016 | 6.228 | 6.316 | 6.205 | 6.265 | 552,101 | +0.07(+1.20%) |
Aug 08, 2016 | 6.139 | 6.257 | 6.005 | 6.190 | 641,295 | -0.08(-1.30%) |
Aug 05, 2016 | 6.176 | 6.368 | 6.064 | 6.272 | 775,067 | -0.13(-2.08%) |
Aug 04, 2016 | 6.190 | 6.428 | 6.106 | 6.405 | 910,180 | +0.35(+5.75%) |
Aug 03, 2016 | 6.302 | 6.302 | 5.946 | 6.057 | 1,247,752 | -0.36(-5.55%) |
Aug 02, 2016 | 6.413 | 6.746 | 6.316 | 6.413 | 1,997,337 | +0.00(+0.00%) |
Aug 01, 2016 | 6.176 | 6.420 | 6.116 | 6.413 | 734,049 | +0.26(+4.22%) |
Jul 29, 2016 | 6.094 | 6.294 | 6.005 | 6.153 | 863,462 | +0.12(+1.97%) |
Jul 28, 2016 | 6.124 | 6.161 | 5.835 | 6.035 | 1,071,216 | -0.18(-2.86%) |
Jul 27, 2016 | 5.694 | 6.220 | 5.694 | 6.213 | 1,533,130 | +0.65(+11.73%) |
Jul 26, 2016 | 5.397 | 5.560 | 5.375 | 5.560 | 727,818 | +0.34(+6.53%) |
Jul 25, 2016 | 5.338 | 5.397 | 5.115 | 5.219 | 775,144 | -0.22(-4.09%) |
Jul 22, 2016 | 5.234 | 5.482 | 5.197 | 5.442 | 440,938 | +0.06(+1.10%) |
Jul 21, 2016 | 5.234 | 5.545 | 5.204 | 5.382 | 647,782 | +0.15(+2.83%) |
Jul 20, 2016 | 5.412 | 5.412 | 5.115 | 5.234 | 1,241,944 | -0.37(-6.61%) |
Jul 19, 2016 | 5.605 | 5.716 | 5.531 | 5.605 | 652,377 | +0.01(+0.13%) |
Jul 18, 2016 | 5.464 | 5.768 | 5.449 | 5.597 | 891,930 | +0.09(+1.61%) |
Jul 15, 2016 | 5.412 | 5.627 | 5.375 | 5.508 | 600,781 | -0.07(-1.33%) |
Jul 14, 2016 | 5.494 | 5.738 | 5.316 | 5.583 | 1,116,266 | -0.24(-4.20%) |
Jul 13, 2016 | 5.523 | 5.931 | 5.508 | 5.827 | 1,246,161 | +0.21(+3.83%) |
Jul 12, 2016 | 6.228 | 6.331 | 5.464 | 5.612 | 3,131,951 | -0.93(-14.17%) |
Jul 11, 2016 | 6.265 | 6.695 | 6.116 | 6.539 | 1,811,839 | +0.05(+0.80%) |
Jul 08, 2016 | 5.990 | 6.524 | 6.035 | 6.487 | 1,571,884 | +0.45(+7.49%) |
Jul 07, 2016 | 5.805 | 6.142 | 5.419 | 6.035 | 1,877,191 | +0.06(+0.99%) |
Jul 06, 2016 | 5.375 | 5.998 | 5.360 | 5.975 | 1,994,391 | +0.69(+13.04%) |
Jul 05, 2016 | 4.767 | 5.397 | 4.766 | 5.286 | 1,440,382 | +0.50(+10.37%) |
Jul 01, 2016 | 4.448 | 4.789 | 4.789 | 4.789 | 959,438 | +0.42(+9.49%) |
Jun 30, 2016 | 4.300 | 4.374 | 4.159 | 4.374 | 612,127 | +0.15(+3.51%) |
Jun 29, 2016 | 4.033 | 4.298 | 4.033 | 4.226 | 574,502 | +0.18(+4.40%) |
Jun 28, 2016 | 3.922 | 4.100 | 3.811 | 4.048 | 373,432 | -0.06(-1.44%) |
Jun 27, 2016 | 4.152 | 4.189 | 4.003 | 4.107 | 797,902 | +0.04(+1.09%) |
Jun 24, 2016 | 4.070 | 4.092 | 3.833 | 4.063 | 938,413 | +0.27(+7.03%) |
Jun 23, 2016 | 3.774 | 3.825 | 3.707 | 3.796 | 266,953 | +0.00(+0.00%) |
Jun 22, 2016 | 3.714 | 3.811 | 3.633 | 3.796 | 515,273 | +0.03(+0.79%) |
Jun 21, 2016 | 3.863 | 3.885 | 3.744 | 3.766 | 372,844 | -0.27(-6.62%) |
Jun 20, 2016 | 3.863 | 4.048 | 3.729 | 4.033 | 441,518 | +0.10(+2.45%) |
Jun 17, 2016 | 3.966 | 4.003 | 3.814 | 3.937 | 382,557 | -0.03(-0.75%) |
Jun 16, 2016 | 4.115 | 4.152 | 3.885 | 3.966 | 644,770 | -0.01(-0.37%) |
Jun 15, 2016 | 3.788 | 4.011 | 3.774 | 3.981 | 601,051 | +0.23(+6.13%) |
Jun 14, 2016 | 3.892 | 3.929 | 3.670 | 3.751 | 460,222 | -0.10(-2.50%) |
Jun 13, 2016 | 4.003 | 4.003 | 3.759 | 3.848 | 472,968 | -0.06(-1.52%) |
Jun 10, 2016 | 3.952 | 4.066 | 3.863 | 3.907 | 457,004 | -0.01(-0.19%) |
Jun 09, 2016 | 3.885 | 3.914 | 3.772 | 3.914 | 447,018 | +0.00(+0.00%) |
Jun 08, 2016 | 3.781 | 3.937 | 3.722 | 3.914 | 676,942 | +0.24(+6.67%) |
Jun 07, 2016 | 3.707 | 3.774 | 3.648 | 3.670 | 362,259 | -0.10(-2.75%) |
Jun 06, 2016 | 3.796 | 3.796 | 3.665 | 3.774 | 481,328 | -0.02(-0.59%) |
Jun 03, 2016 | 3.477 | 3.796 | 3.477 | 3.796 | 866,952 | +0.47(+14.29%) |
Jun 02, 2016 | 3.358 | 3.403 | 3.299 | 3.321 | 409,063 | -0.09(-2.61%) |
Jun 01, 2016 | 3.418 | 3.492 | 3.336 | 3.410 | 231,492 | -0.01(-0.22%) |
May 31, 2016 | 3.307 | 3.468 | 3.247 | 3.418 | 391,742 | +0.06(+1.77%) |
May 27, 2016 | 3.381 | 3.358 | 3.358 | 3.358 | 439,725 | -0.02(-0.66%) |
May 26, 2016 | 3.514 | 3.545 | 3.358 | 3.381 | 492,566 | -0.07(-1.94%) |
May 25, 2016 | 3.292 | 3.492 | 3.218 | 3.447 | 986,488 | +0.16(+4.75%) |
May 24, 2016 | 3.551 | 3.586 | 3.284 | 3.291 | 1,247,009 | -0.35(-9.65%) |
May 23, 2016 | 3.628 | 3.762 | 3.551 | 3.643 | 1,300,798 | -0.19(-4.95%) |
May 20, 2016 | 3.727 | 3.839 | 3.607 | 3.832 | 564,829 | +0.15(+4.21%) |
May 19, 2016 | 3.607 | 3.727 | 3.446 | 3.678 | 864,975 | -0.03(-0.76%) |
May 18, 2016 | 4.008 | 4.022 | 3.657 | 3.706 | 1,124,549 | -0.44(-10.53%) |
May 17, 2016 | 4.121 | 4.191 | 4.057 | 4.142 | 596,784 | -0.04(-1.01%) |
May 16, 2016 | 4.128 | 4.254 | 4.100 | 4.184 | 925,533 | +0.18(+4.39%) |
May 13, 2016 | 4.043 | 4.079 | 3.973 | 4.008 | 648,599 | -0.08(-1.89%) |
May 12, 2016 | 3.903 | 4.163 | 3.848 | 4.086 | 1,110,007 | +0.18(+4.68%) |
May 11, 2016 | 3.875 | 3.938 | 3.762 | 3.903 | 1,121,846 | +0.13(+3.54%) |
May 10, 2016 | 3.474 | 3.783 | 3.474 | 3.769 | 817,279 | +0.30(+8.50%) |
May 09, 2016 | 3.607 | 3.607 | 3.410 | 3.474 | 476,765 | -0.18(-4.82%) |
May 06, 2016 | 3.607 | 3.713 | 3.572 | 3.650 | 589,180 | +0.16(+4.64%) |
May 05, 2016 | 3.509 | 3.544 | 3.389 | 3.488 | 546,558 | +0.18(+5.31%) |
May 04, 2016 | 3.453 | 3.495 | 3.207 | 3.312 | 1,516,340 | -0.25(-6.92%) |
May 03, 2016 | 3.804 | 3.846 | 3.460 | 3.558 | 1,147,988 | -0.28(-7.33%) |