Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 12.90 | 13.20 | 12.70 | 13.00 | 503,678 | +0.15(+1.17%) |
Apr 27, 2017 | 12.05 | 12.90 | 12.05 | 12.85 | 435,277 | +0.80(+6.64%) |
Apr 26, 2017 | 11.85 | 12.10 | 11.65 | 12.05 | 183,239 | +0.25(+2.12%) |
Apr 25, 2017 | 11.80 | 12.00 | 11.60 | 11.80 | 155,177 | +0.00(+0.00%) |
Apr 24, 2017 | 11.75 | 11.90 | 11.65 | 11.80 | 164,348 | +0.20(+1.72%) |
Apr 21, 2017 | 11.95 | 12.15 | 11.55 | 11.60 | 176,336 | -0.40(-3.33%) |
Apr 20, 2017 | 11.85 | 12.10 | 11.78 | 12.00 | 189,555 | +0.15(+1.27%) |
Apr 19, 2017 | 11.55 | 12.05 | 11.53 | 11.85 | 268,993 | +0.35(+3.04%) |
Apr 18, 2017 | 11.40 | 11.65 | 11.30 | 11.50 | 237,154 | +0.20(+1.77%) |
Apr 17, 2017 | 10.85 | 11.70 | 10.80 | 11.30 | 344,911 | +0.45(+4.15%) |
Apr 13, 2017 | 11.20 | 11.25 | 10.65 | 10.85 | 701,172 | -0.40(-3.56%) |
Apr 12, 2017 | 11.55 | 11.75 | 11.20 | 11.25 | 325,397 | -0.35(-3.02%) |
Apr 11, 2017 | 11.45 | 11.95 | 11.45 | 11.60 | 436,554 | -0.15(-1.28%) |
Apr 10, 2017 | 12.25 | 12.30 | 11.60 | 11.75 | 396,570 | -0.50(-4.08%) |
Apr 07, 2017 | 12.60 | 12.65 | 12.05 | 12.25 | 145,993 | -0.40(-3.16%) |
Apr 06, 2017 | 12.25 | 12.70 | 12.10 | 12.65 | 265,493 | +0.40(+3.27%) |
Apr 05, 2017 | 12.30 | 12.40 | 12.10 | 12.25 | 242,744 | -0.05(-0.41%) |
Apr 04, 2017 | 12.25 | 12.40 | 11.90 | 12.30 | 286,654 | -0.05(-0.40%) |
Apr 03, 2017 | 12.45 | 12.45 | 11.55 | 12.35 | 507,319 | -0.15(-1.20%) |
Mar 31, 2017 | 12.45 | 12.75 | 12.30 | 12.50 | 463,583 | +0.10(+0.81%) |
Mar 30, 2017 | 12.15 | 12.50 | 12.05 | 12.40 | 232,509 | +0.20(+1.64%) |
Mar 29, 2017 | 12.15 | 12.40 | 12.10 | 12.20 | 179,523 | +0.05(+0.41%) |
Mar 28, 2017 | 12.00 | 12.25 | 11.90 | 12.15 | 529,663 | +0.00(+0.00%) |
Mar 27, 2017 | 11.75 | 12.35 | 11.50 | 12.15 | 672,799 | +0.25(+2.10%) |
Mar 24, 2017 | 11.85 | 12.20 | 11.70 | 11.90 | 238,168 | +0.00(+0.00%) |
Mar 23, 2017 | 11.85 | 12.15 | 11.50 | 11.90 | 421,081 | +0.10(+0.85%) |
Mar 22, 2017 | 11.70 | 12.15 | 11.05 | 11.80 | 463,760 | +0.00(+0.00%) |
Mar 21, 2017 | 12.25 | 12.45 | 11.75 | 11.80 | 323,432 | -0.50(-4.07%) |
Mar 20, 2017 | 12.55 | 12.55 | 12.05 | 12.30 | 331,110 | -0.15(-1.20%) |
Mar 17, 2017 | 12.30 | 12.55 | 12.10 | 12.45 | 353,942 | +0.05(+0.40%) |
Mar 16, 2017 | 12.35 | 12.70 | 12.25 | 12.40 | 375,003 | +0.10(+0.81%) |
Mar 15, 2017 | 12.40 | 12.85 | 12.30 | 12.30 | 610,750 | -0.02(-0.20%) |
Mar 14, 2017 | 12.35 | 12.65 | 12.00 | 12.32 | 1,857,069 | -1.73(-12.28%) |
Mar 13, 2017 | 13.35 | 14.25 | 13.35 | 14.05 | 398,962 | +0.80(+6.04%) |
Mar 10, 2017 | 13.00 | 13.35 | 12.90 | 13.25 | 255,132 | +0.35(+2.71%) |
Mar 09, 2017 | 13.10 | 13.38 | 12.85 | 12.90 | 243,205 | -0.15(-1.15%) |
Mar 08, 2017 | 13.10 | 13.45 | 12.85 | 13.05 | 232,051 | -0.05(-0.38%) |
Mar 07, 2017 | 13.25 | 13.65 | 12.80 | 13.10 | 176,768 | -0.25(-1.87%) |
Mar 06, 2017 | 13.25 | 13.70 | 13.20 | 13.35 | 218,728 | -0.05(-0.37%) |
Mar 03, 2017 | 14.00 | 14.10 | 13.20 | 13.40 | 347,438 | -0.50(-3.60%) |
Mar 02, 2017 | 13.50 | 14.20 | 13.20 | 13.90 | 699,979 | +0.50(+3.73%) |
Mar 01, 2017 | 13.05 | 13.43 | 13.00 | 13.40 | 431,333 | +0.60(+4.69%) |
Feb 28, 2017 | 12.45 | 13.10 | 12.45 | 12.80 | 407,536 | +0.20(+1.59%) |
Feb 27, 2017 | 12.90 | 13.30 | 12.25 | 12.60 | 446,452 | -0.05(-0.40%) |
Feb 24, 2017 | 12.00 | 13.43 | 12.00 | 12.65 | 541,961 | +0.60(+4.98%) |
Feb 23, 2017 | 12.25 | 12.45 | 11.90 | 12.05 | 563,696 | -0.10(-0.82%) |
Feb 22, 2017 | 10.00 | 12.50 | 10.00 | 12.15 | 1,794,506 | +2.80(+29.95%) |
Feb 21, 2017 | 9.550 | 9.600 | 9.250 | 9.350 | 289,280 | -0.10(-1.06%) |
Feb 17, 2017 | 9.450 | 9.450 | 9.450 | 0 | +0.40(+4.42%) | |
Feb 16, 2017 | 9.200 | 9.350 | 9.050 | 9.050 | 157,632 | -0.20(-2.16%) |
Feb 15, 2017 | 9.150 | 9.350 | 9.100 | 9.250 | 167,070 | +0.05(+0.54%) |
Feb 14, 2017 | 9.250 | 9.450 | 9.100 | 9.200 | 200,934 | -0.10(-1.08%) |
Feb 13, 2017 | 9.350 | 9.450 | 9.100 | 9.300 | 156,015 | -0.05(-0.53%) |
Feb 10, 2017 | 9.400 | 9.500 | 9.250 | 9.350 | 160,570 | +0.00(+0.00%) |
Feb 09, 2017 | 9.350 | 9.625 | 9.100 | 9.350 | 166,845 | +0.05(+0.54%) |
Feb 08, 2017 | 9.050 | 9.413 | 8.900 | 9.300 | 228,625 | +0.25(+2.76%) |
Feb 07, 2017 | 9.000 | 9.150 | 8.850 | 9.050 | 228,572 | +0.05(+0.56%) |
Feb 06, 2017 | 8.850 | 9.050 | 8.500 | 9.000 | 227,625 | +0.10(+1.12%) |
Feb 03, 2017 | 8.350 | 8.950 | 8.250 | 8.900 | 218,708 | +0.60(+7.23%) |
Feb 02, 2017 | 8.650 | 8.650 | 8.150 | 8.300 | 242,994 | -0.25(-2.92%) |
Feb 01, 2017 | 8.550 | 8.650 | 8.450 | 8.550 | 132,246 | +0.05(+0.59%) |
Jan 31, 2017 | 8.800 | 8.800 | 8.350 | 8.500 | 213,993 | -0.30(-3.41%) |
Jan 30, 2017 | 8.800 | 8.925 | 8.550 | 8.800 | 183,882 | -0.05(-0.56%) |
Jan 27, 2017 | 8.850 | 8.900 | 8.650 | 8.850 | 130,930 | +0.15(+1.72%) |
Jan 26, 2017 | 8.850 | 8.900 | 8.650 | 8.700 | 206,603 | -0.10(-1.14%) |
Jan 25, 2017 | 8.650 | 9.100 | 8.600 | 8.800 | 462,934 | +0.15(+1.73%) |
Jan 24, 2017 | 8.550 | 8.775 | 7.950 | 8.650 | 427,107 | +0.10(+1.17%) |
Jan 23, 2017 | 9.000 | 9.050 | 8.550 | 8.550 | 188,790 | -0.60(-6.56%) |
Jan 20, 2017 | 9.050 | 9.300 | 9.000 | 9.150 | 129,177 | +0.10(+1.10%) |
Jan 19, 2017 | 9.250 | 9.300 | 9.000 | 9.050 | 127,972 | -0.20(-2.16%) |
Jan 18, 2017 | 9.150 | 9.450 | 9.050 | 9.250 | 246,842 | +0.10(+1.09%) |
Jan 17, 2017 | 9.050 | 9.150 | 9.005 | 9.150 | 289,904 | +0.15(+1.67%) |
Jan 13, 2017 | 9.000 | 9.000 | 9.000 | 0 | +0.15(+1.69%) | |
Jan 12, 2017 | 9.000 | 9.050 | 8.650 | 8.850 | 225,865 | -0.20(-2.21%) |
Jan 11, 2017 | 8.750 | 9.100 | 8.650 | 9.050 | 348,840 | +0.30(+3.43%) |
Jan 10, 2017 | 8.450 | 8.850 | 8.450 | 8.750 | 247,888 | +0.25(+2.94%) |
Jan 09, 2017 | 8.250 | 8.800 | 8.250 | 8.500 | 280,833 | +0.25(+3.03%) |
Jan 06, 2017 | 8.300 | 8.505 | 8.050 | 8.250 | 324,734 | -0.05(-0.60%) |
Jan 05, 2017 | 8.650 | 8.850 | 8.125 | 8.300 | 378,065 | -0.30(-3.49%) |
Jan 04, 2017 | 8.950 | 8.964 | 8.500 | 8.600 | 352,285 | -0.25(-2.82%) |
Jan 03, 2017 | 8.650 | 8.925 | 8.500 | 8.850 | 348,681 | +0.25(+2.91%) |
Dec 30, 2016 | 8.600 | 8.600 | 8.600 | 0 | +0.20(+2.38%) | |
Dec 29, 2016 | 8.250 | 8.450 | 8.250 | 8.400 | 171,377 | +0.10(+1.20%) |
Dec 28, 2016 | 8.500 | 8.600 | 8.050 | 8.300 | 214,008 | -0.15(-1.78%) |
Dec 27, 2016 | 8.550 | 8.750 | 8.400 | 8.450 | 135,269 | -0.10(-1.17%) |
Dec 23, 2016 | 8.550 | 8.550 | 8.550 | 0 | -0.05(-0.58%) | |
Dec 22, 2016 | 8.850 | 9.100 | 8.600 | 8.600 | 123,310 | -0.35(-3.91%) |
Dec 21, 2016 | 8.800 | 9.150 | 8.700 | 8.950 | 152,583 | +0.20(+2.29%) |
Dec 20, 2016 | 8.700 | 9.200 | 8.700 | 8.750 | 137,031 | -0.25(-2.78%) |
Dec 19, 2016 | 8.750 | 9.175 | 8.650 | 9.000 | 250,242 | +0.22(+2.56%) |
Dec 16, 2016 | 9.050 | 9.050 | 8.100 | 8.775 | 949,957 | -0.22(-2.50%) |
Dec 15, 2016 | 9.100 | 9.150 | 8.900 | 9.000 | 284,847 | -0.05(-0.55%) |
Dec 14, 2016 | 9.050 | 9.200 | 8.900 | 9.050 | 402,011 | +0.00(+0.00%) |
Dec 13, 2016 | 9.050 | 9.350 | 9.000 | 9.050 | 308,799 | -0.30(-3.21%) |
Dec 12, 2016 | 9.400 | 9.450 | 9.150 | 9.350 | 183,480 | -0.10(-1.06%) |
Dec 09, 2016 | 9.350 | 9.450 | 9.050 | 9.450 | 421,811 | +0.15(+1.61%) |
Dec 08, 2016 | 9.500 | 9.550 | 9.200 | 9.300 | 293,751 | -0.25(-2.62%) |
Dec 07, 2016 | 9.450 | 9.650 | 9.200 | 9.550 | 257,007 | +0.15(+1.60%) |
Dec 06, 2016 | 9.450 | 9.500 | 9.200 | 9.400 | 243,011 | +0.15(+1.62%) |
Dec 05, 2016 | 9.050 | 9.400 | 9.050 | 9.250 | 338,309 | +0.10(+1.09%) |
Dec 02, 2016 | 9.200 | 9.650 | 9.050 | 9.150 | 469,462 | -0.05(-0.54%) |
Dec 01, 2016 | 9.200 | 9.450 | 9.000 | 9.200 | 502,941 | +0.10(+1.10%) |
Nov 30, 2016 | 9.700 | 9.750 | 9.100 | 9.100 | 503,136 | -0.40(-4.21%) |
Nov 29, 2016 | 9.600 | 9.750 | 9.300 | 9.500 | 593,894 | -0.10(-1.04%) |
Nov 28, 2016 | 9.900 | 10.05 | 9.400 | 9.600 | 538,569 | -0.15(-1.54%) |
Nov 25, 2016 | 9.900 | 10.05 | 9.750 | 9.750 | 360,336 | -0.10(-1.02%) |
Nov 23, 2016 | 9.850 | 9.850 | 9.850 | 0 | +0.50(+5.35%) | |
Nov 22, 2016 | 9.250 | 9.500 | 9.100 | 9.350 | 668,252 | +0.20(+2.19%) |
Nov 21, 2016 | 9.300 | 9.500 | 8.975 | 9.150 | 684,465 | -0.10(-1.08%) |
Nov 18, 2016 | 9.350 | 9.350 | 9.100 | 9.250 | 346,044 | +0.00(+0.00%) |
Nov 17, 2016 | 9.050 | 9.325 | 8.850 | 9.250 | 743,205 | +0.20(+2.21%) |
Nov 16, 2016 | 9.100 | 9.350 | 8.850 | 9.050 | 2,018,081 | -1.20(-11.71%) |
Nov 15, 2016 | 10.40 | 10.85 | 10.25 | 10.25 | 884,350 | +0.05(+0.49%) |
Nov 14, 2016 | 9.600 | 10.70 | 9.450 | 10.20 | 698,901 | +0.35(+3.55%) |
Nov 11, 2016 | 9.500 | 10.20 | 9.500 | 9.850 | 895,712 | +0.40(+4.23%) |
Nov 10, 2016 | 9.450 | 9.450 | 8.950 | 9.450 | 450,492 | +0.15(+1.61%) |
Nov 09, 2016 | 8.600 | 9.350 | 8.250 | 9.300 | 586,936 | +0.25(+2.76%) |
Nov 08, 2016 | 9.450 | 9.550 | 8.950 | 9.050 | 362,526 | -0.15(-1.63%) |
Nov 07, 2016 | 9.100 | 9.300 | 9.000 | 9.200 | 367,649 | +0.40(+4.55%) |
Nov 04, 2016 | 8.700 | 9.350 | 8.600 | 8.800 | 452,293 | +0.20(+2.33%) |
Nov 03, 2016 | 9.500 | 9.650 | 8.600 | 8.600 | 441,283 | -0.90(-9.47%) |
Nov 02, 2016 | 9.550 | 9.950 | 9.050 | 9.500 | 926,951 | +0.45(+4.97%) |
Nov 01, 2016 | 8.650 | 9.150 | 8.500 | 9.050 | 505,594 | +0.40(+4.62%) |
Oct 31, 2016 | 8.200 | 8.750 | 8.200 | 8.650 | 615,664 | +0.50(+6.13%) |
Oct 28, 2016 | 8.350 | 8.850 | 8.150 | 8.150 | 414,435 | -0.25(-2.98%) |
Oct 27, 2016 | 8.600 | 8.950 | 8.350 | 8.400 | 329,492 | -0.30(-3.45%) |
Oct 26, 2016 | 9.150 | 9.350 | 8.600 | 8.700 | 392,413 | -0.45(-4.92%) |
Oct 25, 2016 | 9.850 | 10.00 | 9.050 | 9.150 | 584,241 | -0.55(-5.67%) |
Oct 24, 2016 | 9.400 | 10.30 | 9.200 | 9.700 | 1,360,494 | +0.65(+7.18%) |
Oct 21, 2016 | 9.200 | 9.350 | 8.900 | 9.050 | 402,313 | -0.20(-2.16%) |
Oct 20, 2016 | 8.500 | 9.350 | 8.500 | 9.250 | 514,356 | +0.75(+8.82%) |
Oct 19, 2016 | 8.850 | 8.900 | 8.300 | 8.500 | 258,382 | -0.15(-1.73%) |
Oct 18, 2016 | 8.550 | 8.800 | 8.500 | 8.650 | 396,390 | +0.20(+2.37%) |
Oct 17, 2016 | 7.700 | 8.450 | 7.700 | 8.450 | 423,421 | +0.75(+9.74%) |
Oct 14, 2016 | 8.010 | 8.250 | 7.650 | 7.700 | 367,435 | -0.28(-3.51%) |
Oct 13, 2016 | 7.650 | 8.050 | 7.610 | 7.980 | 261,142 | +0.21(+2.70%) |
Oct 12, 2016 | 8.010 | 8.030 | 7.620 | 7.770 | 274,876 | -0.25(-3.12%) |
Oct 11, 2016 | 7.900 | 8.430 | 7.811 | 8.020 | 386,852 | -0.03(-0.37%) |
Oct 10, 2016 | 8.210 | 8.420 | 7.950 | 8.050 | 269,310 | -0.23(-2.78%) |
Oct 07, 2016 | 8.310 | 8.380 | 8.060 | 8.280 | 297,275 | +0.08(+0.98%) |
Oct 06, 2016 | 8.230 | 8.500 | 8.090 | 8.200 | 351,354 | -0.03(-0.36%) |
Oct 05, 2016 | 8.550 | 8.580 | 8.190 | 8.230 | 278,890 | -0.16(-1.91%) |
Oct 04, 2016 | 8.290 | 8.580 | 8.190 | 8.390 | 300,621 | +0.16(+1.94%) |
Oct 03, 2016 | 8.190 | 8.310 | 7.910 | 8.230 | 261,581 | -0.05(-0.60%) |
Sep 30, 2016 | 7.950 | 8.330 | 7.870 | 8.280 | 346,638 | +0.39(+4.94%) |
Sep 29, 2016 | 8.220 | 8.300 | 7.830 | 7.890 | 288,530 | -0.38(-4.59%) |
Sep 28, 2016 | 8.160 | 8.310 | 8.100 | 8.270 | 232,852 | +0.05(+0.61%) |
Sep 27, 2016 | 8.070 | 8.590 | 8.050 | 8.220 | 216,719 | +0.01(+0.12%) |
Sep 26, 2016 | 8.170 | 8.390 | 8.000 | 8.210 | 518,463 | -0.28(-3.30%) |
Sep 23, 2016 | 8.920 | 9.040 | 8.490 | 8.490 | 567,342 | -0.58(-6.39%) |
Sep 22, 2016 | 8.780 | 9.130 | 8.660 | 9.070 | 523,794 | +0.42(+4.86%) |
Sep 21, 2016 | 8.520 | 8.660 | 8.350 | 8.650 | 403,506 | +0.15(+1.76%) |
Sep 20, 2016 | 8.500 | 8.620 | 8.300 | 8.500 | 362,936 | +0.05(+0.59%) |
Sep 19, 2016 | 8.300 | 8.755 | 8.300 | 8.450 | 619,596 | +0.10(+1.20%) |
Sep 16, 2016 | 8.380 | 8.380 | 7.990 | 8.350 | 332,112 | +0.06(+0.72%) |
Sep 15, 2016 | 7.910 | 8.380 | 7.910 | 8.290 | 565,709 | +0.30(+3.75%) |
Sep 14, 2016 | 7.870 | 8.110 | 7.740 | 7.990 | 545,291 | +0.12(+1.52%) |
Sep 13, 2016 | 7.690 | 8.110 | 7.520 | 7.870 | 616,074 | -0.07(-0.88%) |
Sep 12, 2016 | 7.240 | 8.010 | 7.210 | 7.940 | 1,301,709 | +0.50(+6.72%) |
Sep 09, 2016 | 7.560 | 7.950 | 7.180 | 7.440 | 3,194,009 | -2.02(-21.35%) |
Sep 08, 2016 | 9.530 | 9.750 | 9.331 | 9.460 | 320,534 | -0.09(-0.94%) |
Sep 07, 2016 | 9.360 | 9.600 | 9.120 | 9.550 | 655,615 | +0.19(+2.03%) |
Sep 06, 2016 | 9.380 | 9.400 | 8.600 | 9.360 | 681,563 | -0.04(-0.43%) |
Sep 02, 2016 | 9.630 | 9.400 | 9.400 | 9.400 | 278,600 | -0.10(-1.05%) |
Sep 01, 2016 | 9.730 | 9.740 | 9.360 | 9.500 | 484,476 | -0.02(-0.21%) |
Aug 31, 2016 | 9.650 | 9.750 | 9.190 | 9.520 | 486,431 | -0.07(-0.73%) |
Aug 30, 2016 | 9.800 | 10.10 | 9.080 | 9.590 | 1,146,259 | -0.11(-1.13%) |
Aug 29, 2016 | 8.460 | 9.810 | 8.430 | 9.700 | 1,561,320 | +1.45(+17.58%) |
Aug 26, 2016 | 7.510 | 8.430 | 7.500 | 8.250 | 827,622 | +0.63(+8.27%) |
Aug 25, 2016 | 7.070 | 7.760 | 7.020 | 7.620 | 320,118 | +0.46(+6.42%) |
Aug 24, 2016 | 7.180 | 7.610 | 6.901 | 7.160 | 405,962 | -0.22(-2.98%) |
Aug 23, 2016 | 8.200 | 8.720 | 6.625 | 7.380 | 899,751 | -0.81(-9.89%) |
Aug 22, 2016 | 8.010 | 8.590 | 8.000 | 8.190 | 650,394 | +0.30(+3.80%) |
Aug 19, 2016 | 7.540 | 8.100 | 7.500 | 7.890 | 397,738 | +0.39(+5.20%) |
Aug 18, 2016 | 7.020 | 7.750 | 7.020 | 7.500 | 395,445 | +0.40(+5.63%) |
Aug 17, 2016 | 7.050 | 7.240 | 6.770 | 7.100 | 243,074 | -0.02(-0.28%) |
Aug 16, 2016 | 7.450 | 7.520 | 6.800 | 7.120 | 313,397 | -0.46(-6.07%) |
Aug 15, 2016 | 6.790 | 8.410 | 6.746 | 7.580 | 922,485 | +1.13(+17.52%) |
Aug 12, 2016 | 5.750 | 6.599 | 5.680 | 6.450 | 307,980 | +0.77(+13.56%) |
Aug 11, 2016 | 5.780 | 6.110 | 5.620 | 5.680 | 141,326 | -0.12(-2.07%) |
Aug 10, 2016 | 6.100 | 6.280 | 5.650 | 5.800 | 273,701 | -0.23(-3.81%) |
Aug 09, 2016 | 5.790 | 6.300 | 5.750 | 6.030 | 512,896 | +0.28(+4.87%) |
Aug 08, 2016 | 5.820 | 5.880 | 5.210 | 5.750 | 600,116 | -0.25(-4.17%) |
Aug 05, 2016 | 4.200 | 6.300 | 4.200 | 6.000 | 1,836,861 | +2.11(+54.24%) |
Aug 04, 2016 | 3.700 | 3.980 | 3.700 | 3.890 | 96,000 | +0.21(+5.71%) |
Aug 03, 2016 | 3.570 | 3.770 | 3.457 | 3.680 | 153,828 | +0.07(+1.94%) |
Aug 02, 2016 | 3.810 | 3.810 | 3.570 | 3.610 | 48,901 | -0.26(-6.72%) |
Aug 01, 2016 | 4.120 | 4.180 | 3.870 | 3.870 | 95,858 | -0.38(-8.94%) |
Jul 29, 2016 | 4.220 | 4.320 | 3.990 | 4.250 | 52,077 | +0.00(+0.00%) |
Jul 28, 2016 | 4.250 | 4.480 | 4.080 | 4.250 | 119,902 | +0.00(+0.00%) |
Jul 27, 2016 | 4.060 | 4.300 | 3.950 | 4.250 | 176,187 | +0.20(+4.94%) |
Jul 26, 2016 | 4.070 | 4.230 | 3.940 | 4.050 | 149,422 | -0.11(-2.64%) |
Jul 25, 2016 | 4.260 | 4.340 | 4.070 | 4.160 | 90,389 | -0.14(-3.26%) |
Jul 22, 2016 | 4.250 | 4.350 | 4.000 | 4.300 | 155,960 | +0.08(+1.90%) |
Jul 21, 2016 | 4.420 | 4.490 | 4.160 | 4.220 | 135,133 | -0.25(-5.59%) |
Jul 20, 2016 | 4.650 | 4.650 | 4.320 | 4.470 | 142,732 | -0.17(-3.66%) |
Jul 19, 2016 | 4.810 | 4.860 | 4.630 | 4.640 | 98,106 | -0.16(-3.33%) |
Jul 18, 2016 | 4.830 | 5.000 | 4.680 | 4.800 | 131,507 | +0.03(+0.63%) |
Jul 15, 2016 | 4.770 | 4.859 | 4.662 | 4.770 | 116,129 | -0.03(-0.63%) |
Jul 14, 2016 | 4.800 | 4.890 | 4.580 | 4.800 | 134,668 | +0.04(+0.84%) |
Jul 13, 2016 | 4.660 | 4.990 | 4.630 | 4.760 | 108,196 | +0.05(+1.06%) |
Jul 12, 2016 | 4.980 | 5.040 | 4.460 | 4.710 | 279,145 | -0.13(-2.69%) |
Jul 11, 2016 | 4.770 | 5.170 | 4.750 | 4.840 | 631,866 | +0.19(+4.09%) |
Jul 08, 2016 | 4.410 | 4.850 | 4.380 | 4.650 | 306,094 | +0.27(+6.16%) |
Jul 07, 2016 | 4.730 | 4.810 | 4.280 | 4.380 | 177,468 | +0.28(+6.83%) |
Jul 05, 2016 | 4.260 | 4.270 | 3.900 | 4.100 | 235,589 | -0.04(-0.97%) |
Jul 01, 2016 | 3.640 | 4.140 | 4.140 | 4.140 | 224,400 | +0.47(+12.81%) |
Jun 30, 2016 | 4.240 | 4.370 | 3.600 | 3.670 | 318,693 | -0.53(-12.62%) |
Jun 29, 2016 | 3.620 | 4.360 | 3.610 | 4.200 | 755,322 | +0.55(+15.07%) |
Jun 28, 2016 | 3.220 | 3.780 | 3.160 | 3.650 | 304,914 | +0.50(+15.87%) |
Jun 27, 2016 | 2.830 | 3.290 | 2.600 | 3.150 | 207,839 | +0.39(+14.13%) |
Jun 24, 2016 | 2.650 | 2.790 | 2.510 | 2.760 | 1,311,452 | +0.06(+2.22%) |
Jun 23, 2016 | 2.820 | 2.825 | 2.680 | 2.700 | 334,295 | -0.08(-2.88%) |
Jun 22, 2016 | 2.760 | 2.810 | 2.720 | 2.780 | 196,011 | +0.02(+0.72%) |
Jun 21, 2016 | 2.730 | 2.805 | 2.660 | 2.760 | 125,181 | +0.03(+1.10%) |
Jun 20, 2016 | 2.680 | 2.780 | 2.680 | 2.730 | 86,260 | +0.05(+1.87%) |
Jun 17, 2016 | 2.740 | 2.790 | 2.680 | 2.680 | 168,348 | -0.05(-1.83%) |
Jun 16, 2016 | 2.730 | 2.810 | 2.650 | 2.730 | 153,049 | -0.04(-1.44%) |
Jun 15, 2016 | 2.690 | 2.860 | 2.660 | 2.770 | 138,707 | -0.03(-1.07%) |
Jun 14, 2016 | 2.740 | 2.914 | 2.740 | 2.800 | 172,936 | +0.03(+1.08%) |
Jun 13, 2016 | 2.650 | 2.810 | 2.620 | 2.770 | 114,344 | +0.08(+2.97%) |
Jun 10, 2016 | 2.700 | 2.730 | 2.590 | 2.690 | 93,298 | -0.06(-2.18%) |
Jun 09, 2016 | 3.270 | 3.410 | 2.660 | 2.750 | 169,941 | -0.24(-8.03%) |
Jun 08, 2016 | 2.440 | 3.040 | 2.390 | 2.990 | 216,065 | +0.58(+24.07%) |
Jun 07, 2016 | 2.400 | 2.480 | 2.320 | 2.410 | 101,167 | +0.12(+5.24%) |
Jun 06, 2016 | 2.160 | 2.320 | 2.150 | 2.290 | 104,204 | +0.08(+3.62%) |
Jun 03, 2016 | 2.240 | 2.250 | 2.112 | 2.210 | 65,923 | -0.03(-1.34%) |
Jun 02, 2016 | 2.140 | 2.250 | 2.120 | 2.240 | 950,981 | +0.11(+5.16%) |
Jun 01, 2016 | 1.950 | 2.150 | 1.920 | 2.130 | 122,464 | +0.18(+9.23%) |
May 31, 2016 | 2.040 | 2.090 | 1.950 | 1.950 | 256,776 | -0.11(-5.34%) |
May 27, 2016 | 2.110 | 2.060 | 2.060 | 2.060 | 87,300 | -0.04(-1.90%) |
May 26, 2016 | 2.270 | 2.320 | 2.050 | 2.100 | 80,871 | -0.15(-6.67%) |
May 25, 2016 | 2.270 | 2.300 | 2.220 | 2.250 | 57,884 | -0.02(-0.88%) |
May 24, 2016 | 2.170 | 2.280 | 2.140 | 2.270 | 96,120 | +0.09(+4.13%) |
May 23, 2016 | 2.180 | 2.220 | 2.180 | 2.180 | 34,449 | -0.02(-0.91%) |
May 20, 2016 | 2.200 | 2.205 | 2.140 | 2.200 | 44,651 | +0.01(+0.46%) |
May 19, 2016 | 2.200 | 2.250 | 2.160 | 2.190 | 37,447 | -0.01(-0.45%) |
May 18, 2016 | 2.210 | 2.280 | 2.150 | 2.200 | 60,633 | -0.01(-0.45%) |
May 17, 2016 | 2.280 | 2.310 | 2.200 | 2.210 | 83,775 | -0.09(-3.91%) |
May 16, 2016 | 2.250 | 2.310 | 2.220 | 2.300 | 67,316 | +0.07(+3.14%) |
May 13, 2016 | 2.240 | 2.260 | 2.210 | 2.230 | 63,303 | +0.00(+0.00%) |
May 12, 2016 | 2.200 | 2.280 | 2.180 | 2.230 | 135,741 | +0.04(+1.83%) |
May 11, 2016 | 2.210 | 2.250 | 2.190 | 2.190 | 155,312 | -0.01(-0.45%) |
May 10, 2016 | 2.160 | 2.260 | 2.160 | 2.200 | 249,542 | +0.08(+3.77%) |
May 09, 2016 | 2.110 | 2.160 | 2.090 | 2.120 | 210,429 | +0.02(+0.95%) |
May 06, 2016 | 2.120 | 2.280 | 2.070 | 2.100 | 89,788 | -0.01(-0.47%) |
May 05, 2016 | 2.091 | 2.120 | 2.000 | 2.110 | 51,485 | +0.14(+7.11%) |
May 04, 2016 | 2.400 | 2.420 | 1.940 | 1.970 | 182,516 | +0.03(+1.55%) |
May 03, 2016 | 2.100 | 2.150 | 1.920 | 1.940 | 98,212 | -0.16(-7.62%) |