Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 5.550 | 5.700 | 5.400 | 5.400 | 97,855 | -0.20(-3.57%) |
Aug 30, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 45,786 | +0.05(+0.90%) |
Aug 29, 2017 | 5.400 | 5.700 | 5.400 | 5.550 | 71,518 | +0.15(+2.78%) |
Aug 28, 2017 | 5.100 | 5.450 | 5.050 | 5.400 | 43,872 | +0.20(+3.85%) |
Aug 25, 2017 | 5.450 | 5.500 | 5.200 | 5.200 | 42,879 | -0.20(-3.70%) |
Aug 24, 2017 | 5.200 | 5.500 | 5.200 | 5.400 | 45,089 | +0.20(+3.85%) |
Aug 23, 2017 | 5.200 | 5.300 | 4.755 | 5.200 | 85,086 | -0.10(-1.89%) |
Aug 22, 2017 | 5.450 | 5.650 | 5.300 | 5.300 | 78,962 | -0.15(-2.75%) |
Aug 21, 2017 | 5.600 | 5.650 | 5.300 | 5.450 | 76,912 | -0.15(-2.68%) |
Aug 18, 2017 | 5.050 | 5.700 | 4.950 | 5.600 | 441,321 | +0.55(+10.89%) |
Aug 17, 2017 | 4.900 | 5.100 | 4.800 | 5.050 | 337,183 | +0.15(+3.06%) |
Aug 16, 2017 | 4.900 | 4.935 | 4.800 | 4.900 | 96,414 | +0.00(+0.00%) |
Aug 15, 2017 | 4.850 | 4.900 | 4.725 | 4.900 | 70,189 | +0.05(+1.03%) |
Aug 14, 2017 | 4.850 | 4.950 | 4.650 | 4.850 | 121,789 | +0.07(+1.57%) |
Aug 11, 2017 | 4.593 | 4.800 | 4.500 | 4.775 | 111,642 | +0.03(+0.53%) |
Aug 10, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 65,489 | +0.05(+1.06%) |
Aug 09, 2017 | 4.750 | 4.750 | 4.550 | 4.700 | 132,205 | -0.05(-1.05%) |
Aug 08, 2017 | 4.700 | 4.800 | 4.600 | 4.750 | 110,953 | +0.00(+0.00%) |
Aug 07, 2017 | 4.800 | 4.895 | 4.650 | 4.750 | 113,326 | -0.05(-1.04%) |
Aug 04, 2017 | 4.550 | 4.900 | 4.550 | 4.800 | 133,312 | +0.10(+2.13%) |
Aug 03, 2017 | 4.650 | 4.900 | 4.450 | 4.700 | 154,618 | -0.05(-1.05%) |
Aug 02, 2017 | 4.850 | 4.975 | 4.750 | 4.750 | 127,839 | -0.15(-3.06%) |
Aug 01, 2017 | 5.000 | 5.000 | 4.850 | 4.900 | 173,748 | -0.10(-2.00%) |
Jul 31, 2017 | 4.850 | 5.000 | 4.750 | 5.000 | 243,037 | +0.20(+4.17%) |
Jul 28, 2017 | 4.800 | 4.900 | 4.650 | 4.800 | 153,008 | -0.10(-2.04%) |
Jul 27, 2017 | 4.900 | 4.950 | 4.750 | 4.900 | 98,804 | +0.00(+0.00%) |
Jul 26, 2017 | 4.950 | 5.100 | 4.850 | 4.900 | 110,344 | -0.10(-2.00%) |
Jul 25, 2017 | 5.000 | 5.100 | 4.850 | 5.000 | 252,495 | +0.05(+1.01%) |
Jul 24, 2017 | 4.850 | 5.050 | 4.650 | 4.950 | 155,021 | +0.05(+1.02%) |
Jul 21, 2017 | 4.650 | 5.025 | 4.550 | 4.900 | 550,813 | +0.25(+5.38%) |
Jul 20, 2017 | 4.650 | 4.850 | 4.500 | 4.650 | 285,286 | +0.00(+0.00%) |
Jul 19, 2017 | 4.500 | 4.750 | 4.450 | 4.650 | 289,563 | +0.15(+3.33%) |
Jul 18, 2017 | 4.300 | 4.625 | 4.250 | 4.500 | 406,435 | +0.15(+3.45%) |
Jul 17, 2017 | 3.850 | 4.400 | 3.850 | 4.350 | 423,081 | +0.45(+11.54%) |
Jul 14, 2017 | 3.900 | 4.000 | 3.850 | 3.900 | 83,196 | +0.05(+1.30%) |
Jul 13, 2017 | 3.700 | 3.975 | 3.700 | 3.850 | 142,638 | +0.15(+4.05%) |
Jul 12, 2017 | 3.600 | 3.900 | 3.600 | 3.700 | 180,292 | +0.10(+2.78%) |
Jul 11, 2017 | 3.600 | 3.750 | 3.450 | 3.600 | 101,380 | -0.05(-1.37%) |
Jul 10, 2017 | 3.700 | 3.900 | 3.450 | 3.650 | 272,992 | -0.15(-3.95%) |
Jul 07, 2017 | 3.350 | 3.850 | 3.150 | 3.800 | 172,676 | +0.50(+15.15%) |
Jul 06, 2017 | 3.500 | 3.600 | 3.225 | 3.300 | 137,497 | -0.25(-7.04%) |
Jul 05, 2017 | 3.650 | 3.800 | 3.400 | 3.550 | 134,598 | -0.15(-4.05%) |
Jul 03, 2017 | 3.650 | 3.800 | 3.550 | 3.700 | 67,284 | +0.05(+1.37%) |
Jun 30, 2017 | 3.700 | 3.850 | 3.700 | 3.650 | 84,541 | +0.00(+0.00%) |
Jun 29, 2017 | 3.600 | 3.750 | 3.469 | 3.650 | 143,373 | +0.00(+0.00%) |
Jun 28, 2017 | 3.800 | 4.000 | 3.650 | 3.650 | 118,650 | -0.10(-2.67%) |
Jun 27, 2017 | 4.100 | 4.100 | 3.750 | 3.750 | 194,846 | -0.30(-7.41%) |
Jun 26, 2017 | 3.900 | 4.150 | 3.600 | 4.050 | 254,117 | +0.25(+6.58%) |
Jun 23, 2017 | 4.050 | 4.125 | 3.800 | 3.800 | 1,818,827 | -0.25(-6.17%) |
Jun 22, 2017 | 3.900 | 4.200 | 3.850 | 4.050 | 240,902 | +0.20(+5.19%) |
Jun 21, 2017 | 3.550 | 3.950 | 3.500 | 3.850 | 241,942 | +0.30(+8.45%) |
Jun 20, 2017 | 3.400 | 3.600 | 3.250 | 3.550 | 188,471 | +0.15(+4.41%) |
Jun 19, 2017 | 3.050 | 3.450 | 3.050 | 3.400 | 203,615 | +0.40(+13.33%) |
Jun 16, 2017 | 3.050 | 3.200 | 3.000 | 3.000 | 153,908 | -0.15(-4.76%) |
Jun 15, 2017 | 3.250 | 3.550 | 3.050 | 3.150 | 302,410 | -0.15(-4.55%) |
Jun 14, 2017 | 3.300 | 3.350 | 3.150 | 3.300 | 105,625 | +0.05(+1.54%) |
Jun 13, 2017 | 3.200 | 3.450 | 3.100 | 3.250 | 120,353 | +0.10(+3.17%) |
Jun 12, 2017 | 3.100 | 3.550 | 3.050 | 3.150 | 326,103 | +0.10(+3.28%) |
Jun 09, 2017 | 3.050 | 3.250 | 2.925 | 3.050 | 178,980 | -0.05(-1.61%) |
Jun 08, 2017 | 3.050 | 3.300 | 2.950 | 3.100 | 430,479 | +0.10(+3.33%) |
Jun 07, 2017 | 2.950 | 3.100 | 2.840 | 3.000 | 216,653 | +0.05(+1.69%) |
Jun 06, 2017 | 3.000 | 3.100 | 2.850 | 2.950 | 86,029 | -0.05(-1.67%) |
Jun 05, 2017 | 3.000 | 3.050 | 2.819 | 3.000 | 119,529 | +0.05(+1.69%) |
Jun 02, 2017 | 2.900 | 3.100 | 2.850 | 2.950 | 441,519 | +0.10(+3.51%) |
Jun 01, 2017 | 2.900 | 2.900 | 2.775 | 2.850 | 157,049 | +0.05(+1.79%) |
May 31, 2017 | 3.100 | 3.200 | 2.700 | 2.800 | 253,945 | -0.30(-9.68%) |
May 30, 2017 | 3.250 | 3.350 | 3.100 | 3.100 | 142,112 | -0.15(-4.62%) |
May 26, 2017 | 3.395 | 3.400 | 3.150 | 3.250 | 138,236 | -0.05(-1.52%) |
May 25, 2017 | 3.400 | 3.425 | 3.300 | 3.300 | 60,053 | -0.10(-2.94%) |
May 24, 2017 | 3.350 | 3.650 | 3.300 | 3.400 | 133,454 | +0.00(+0.00%) |
May 23, 2017 | 3.700 | 3.700 | 3.350 | 3.400 | 122,851 | -0.25(-6.85%) |
May 22, 2017 | 3.650 | 3.800 | 3.500 | 3.650 | 287,245 | +0.00(+0.00%) |
May 19, 2017 | 3.550 | 3.775 | 3.450 | 3.650 | 207,851 | +0.05(+1.39%) |
May 18, 2017 | 3.700 | 3.800 | 3.475 | 3.600 | 249,804 | -0.05(-1.37%) |
May 17, 2017 | 3.300 | 3.950 | 3.300 | 3.650 | 338,586 | +0.30(+8.96%) |
May 16, 2017 | 3.450 | 3.550 | 3.250 | 3.350 | 138,590 | -0.10(-2.90%) |
May 15, 2017 | 3.350 | 3.500 | 3.350 | 3.450 | 78,337 | +0.05(+1.47%) |
May 12, 2017 | 3.200 | 3.400 | 3.100 | 3.400 | 152,516 | +0.15(+4.62%) |
May 11, 2017 | 3.600 | 3.650 | 3.150 | 3.250 | 337,205 | -0.35(-9.72%) |
May 10, 2017 | 3.650 | 3.650 | 3.575 | 3.600 | 133,695 | -0.07(-2.04%) |
May 09, 2017 | 3.650 | 3.800 | 3.650 | 3.675 | 87,902 | +0.07(+2.08%) |
May 08, 2017 | 4.100 | 4.100 | 3.550 | 3.600 | 155,405 | -0.45(-11.11%) |
May 05, 2017 | 4.000 | 4.200 | 3.950 | 4.050 | 117,948 | -0.05(-1.22%) |
May 04, 2017 | 4.100 | 4.200 | 4.050 | 4.100 | 112,585 | +0.00(+0.00%) |
May 03, 2017 | 4.150 | 4.250 | 4.050 | 4.100 | 96,373 | -0.05(-1.20%) |
May 02, 2017 | 4.300 | 4.400 | 4.150 | 4.150 | 106,305 | -0.20(-4.60%) |
May 01, 2017 | 4.550 | 4.600 | 4.250 | 4.350 | 95,893 | -0.20(-4.40%) |
Apr 28, 2017 | 4.750 | 4.850 | 4.500 | 4.550 | 75,677 | -0.23(-4.71%) |
Apr 27, 2017 | 4.750 | 4.825 | 4.625 | 4.775 | 132,040 | +0.05(+1.06%) |
Apr 26, 2017 | 4.550 | 4.750 | 4.305 | 4.725 | 71,525 | +0.12(+2.72%) |
Apr 25, 2017 | 4.450 | 4.650 | 4.300 | 4.600 | 107,187 | +0.20(+4.55%) |
Apr 24, 2017 | 4.350 | 4.450 | 4.150 | 4.400 | 113,820 | +0.15(+3.53%) |
Apr 21, 2017 | 4.650 | 4.650 | 4.200 | 4.250 | 189,298 | -0.35(-7.61%) |
Apr 20, 2017 | 4.500 | 4.750 | 4.450 | 4.600 | 161,848 | +0.15(+3.37%) |
Apr 19, 2017 | 4.400 | 4.600 | 4.250 | 4.450 | 147,273 | +0.10(+2.30%) |
Apr 18, 2017 | 4.100 | 4.400 | 4.100 | 4.350 | 380,566 | +0.20(+4.82%) |
Apr 17, 2017 | 4.250 | 4.250 | 4.050 | 4.150 | 99,071 | -0.10(-2.35%) |
Apr 13, 2017 | 4.400 | 4.550 | 4.250 | 4.250 | 80,205 | -0.20(-4.49%) |
Apr 12, 2017 | 4.600 | 4.750 | 4.125 | 4.450 | 392,264 | -0.20(-4.30%) |
Apr 11, 2017 | 4.850 | 4.900 | 4.550 | 4.650 | 137,427 | -0.20(-4.12%) |
Apr 10, 2017 | 4.850 | 4.900 | 4.850 | 4.850 | 90,618 | +0.00(+0.00%) |
Apr 07, 2017 | 5.000 | 5.025 | 4.700 | 4.850 | 157,617 | -0.15(-3.00%) |
Apr 06, 2017 | 5.100 | 5.150 | 5.000 | 5.000 | 259,667 | -0.15(-2.91%) |
Apr 05, 2017 | 5.100 | 5.200 | 5.075 | 5.150 | 135,431 | +0.00(+0.00%) |
Apr 04, 2017 | 5.150 | 5.200 | 5.020 | 5.150 | 117,553 | +0.05(+0.98%) |
Apr 03, 2017 | 5.250 | 5.250 | 5.100 | 5.100 | 108,251 | -0.10(-1.92%) |
Mar 31, 2017 | 5.100 | 5.200 | 5.050 | 5.200 | 61,127 | +0.05(+0.97%) |
Mar 30, 2017 | 5.100 | 5.250 | 5.100 | 5.150 | 113,629 | +0.00(+0.00%) |
Mar 29, 2017 | 5.100 | 5.200 | 5.050 | 5.150 | 75,598 | +0.00(+0.00%) |
Mar 28, 2017 | 5.150 | 5.250 | 5.150 | 5.150 | 31,123 | -0.05(-0.96%) |
Mar 27, 2017 | 5.100 | 5.200 | 5.100 | 5.200 | 83,175 | +0.05(+0.97%) |
Mar 24, 2017 | 5.150 | 5.325 | 5.050 | 5.150 | 77,693 | +0.05(+0.98%) |
Mar 23, 2017 | 5.100 | 5.200 | 5.050 | 5.100 | 43,961 | -0.05(-0.97%) |
Mar 22, 2017 | 5.300 | 5.300 | 5.050 | 5.150 | 89,023 | -0.05(-0.96%) |
Mar 21, 2017 | 5.450 | 5.500 | 5.150 | 5.200 | 173,685 | -0.25(-4.59%) |
Mar 20, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 59,491 | +0.00(+0.00%) |
Mar 17, 2017 | 5.450 | 5.500 | 5.400 | 5.450 | 179,100 | +0.00(+0.00%) |
Mar 16, 2017 | 5.600 | 5.600 | 5.400 | 5.450 | 117,158 | -0.15(-2.68%) |
Mar 15, 2017 | 5.350 | 5.700 | 5.150 | 5.600 | 317,976 | +0.35(+6.67%) |
Mar 14, 2017 | 5.350 | 5.350 | 5.150 | 5.250 | 44,893 | -0.05(-0.94%) |
Mar 13, 2017 | 5.150 | 5.400 | 5.150 | 5.300 | 59,433 | +0.05(+0.95%) |
Mar 10, 2017 | 5.300 | 5.700 | 5.145 | 5.250 | 119,196 | -0.05(-0.94%) |
Mar 09, 2017 | 5.350 | 5.350 | 5.150 | 5.300 | 137,068 | -0.05(-0.93%) |
Mar 08, 2017 | 5.500 | 5.650 | 5.250 | 5.350 | 92,649 | -0.10(-1.83%) |
Mar 07, 2017 | 5.450 | 5.550 | 5.300 | 5.450 | 153,846 | +0.05(+0.93%) |
Mar 06, 2017 | 5.600 | 5.600 | 5.400 | 5.400 | 82,737 | -0.20(-3.57%) |
Mar 03, 2017 | 5.850 | 5.850 | 5.500 | 5.600 | 62,683 | -0.20(-3.45%) |
Mar 02, 2017 | 5.750 | 5.950 | 5.700 | 5.800 | 80,334 | +0.05(+0.87%) |
Mar 01, 2017 | 5.600 | 5.800 | 5.550 | 5.750 | 101,724 | +0.20(+3.60%) |
Feb 28, 2017 | 6.000 | 6.045 | 5.550 | 5.550 | 193,316 | -0.40(-6.72%) |
Feb 27, 2017 | 5.600 | 6.000 | 5.450 | 5.950 | 133,276 | +0.35(+6.25%) |
Feb 24, 2017 | 5.600 | 5.600 | 5.400 | 5.600 | 74,863 | -0.10(-1.75%) |
Feb 23, 2017 | 5.700 | 5.850 | 5.600 | 5.700 | 139,584 | -0.05(-0.87%) |
Feb 22, 2017 | 6.100 | 6.150 | 5.645 | 5.750 | 172,727 | -0.40(-6.50%) |
Feb 21, 2017 | 6.250 | 6.300 | 6.150 | 6.150 | 126,194 | -0.05(-0.81%) |
Feb 17, 2017 | 6.200 | 6.200 | 6.200 | 0 | +0.20(+3.33%) | |
Feb 16, 2017 | 6.000 | 6.050 | 5.825 | 6.000 | 160,906 | +0.00(+0.00%) |
Feb 15, 2017 | 6.150 | 6.150 | 5.900 | 6.000 | 205,493 | -0.05(-0.83%) |
Feb 14, 2017 | 6.150 | 6.150 | 6.000 | 6.050 | 189,568 | -0.05(-0.82%) |
Feb 13, 2017 | 6.050 | 6.300 | 5.950 | 6.100 | 240,722 | +0.10(+1.67%) |
Feb 10, 2017 | 5.900 | 6.200 | 5.600 | 6.000 | 468,722 | +0.20(+3.45%) |
Feb 09, 2017 | 5.500 | 5.900 | 5.400 | 5.800 | 289,875 | +0.25(+4.50%) |
Feb 08, 2017 | 5.450 | 5.650 | 5.300 | 5.550 | 201,624 | +0.15(+2.78%) |
Feb 07, 2017 | 5.200 | 5.700 | 5.150 | 5.400 | 367,229 | +0.15(+2.86%) |
Feb 06, 2017 | 5.300 | 5.350 | 5.050 | 5.250 | 274,387 | +0.00(+0.00%) |
Feb 03, 2017 | 5.350 | 5.400 | 5.200 | 5.250 | 150,845 | -0.05(-0.94%) |
Feb 02, 2017 | 5.050 | 5.300 | 4.950 | 5.300 | 336,626 | +0.20(+3.92%) |
Feb 01, 2017 | 5.200 | 5.280 | 4.925 | 5.100 | 229,573 | +0.00(+0.00%) |
Jan 31, 2017 | 5.050 | 5.300 | 5.050 | 5.100 | 378,866 | +0.05(+0.99%) |
Jan 30, 2017 | 5.400 | 5.500 | 5.000 | 5.050 | 225,254 | -0.40(-7.34%) |
Jan 27, 2017 | 5.450 | 5.500 | 5.350 | 5.450 | 146,946 | +0.05(+0.93%) |
Jan 26, 2017 | 5.400 | 5.600 | 5.300 | 5.400 | 149,343 | -0.05(-0.92%) |
Jan 25, 2017 | 5.350 | 5.550 | 5.300 | 5.450 | 211,912 | +0.15(+2.83%) |
Jan 24, 2017 | 5.350 | 5.400 | 5.150 | 5.300 | 183,623 | +0.00(+0.00%) |
Jan 23, 2017 | 5.300 | 5.400 | 5.150 | 5.300 | 140,404 | +0.05(+0.95%) |
Jan 20, 2017 | 5.450 | 5.550 | 5.250 | 5.250 | 209,108 | -0.20(-3.67%) |
Jan 19, 2017 | 5.500 | 5.550 | 5.425 | 5.450 | 121,884 | -0.05(-0.91%) |
Jan 18, 2017 | 5.600 | 5.700 | 5.450 | 5.500 | 139,130 | +0.05(+0.92%) |
Jan 17, 2017 | 5.400 | 5.600 | 5.350 | 5.450 | 158,495 | +0.05(+0.93%) |
Jan 13, 2017 | 5.400 | 5.400 | 5.400 | 0 | -0.05(-0.92%) | |
Jan 12, 2017 | 5.450 | 5.600 | 5.400 | 5.450 | 263,532 | +0.05(+0.93%) |
Jan 11, 2017 | 5.550 | 5.650 | 5.313 | 5.400 | 191,650 | -0.05(-0.92%) |
Jan 10, 2017 | 5.600 | 5.800 | 5.400 | 5.450 | 210,558 | -0.10(-1.80%) |
Jan 09, 2017 | 5.750 | 5.850 | 5.413 | 5.550 | 138,184 | -0.15(-2.63%) |
Jan 06, 2017 | 5.800 | 6.250 | 5.550 | 5.700 | 1,233,916 | -0.20(-3.39%) |
Jan 05, 2017 | 5.500 | 6.000 | 5.350 | 5.900 | 179,318 | +0.40(+7.27%) |
Jan 04, 2017 | 5.300 | 5.550 | 5.200 | 5.500 | 170,892 | +0.30(+5.77%) |
Jan 03, 2017 | 4.850 | 5.200 | 4.750 | 5.200 | 273,271 | +0.45(+9.47%) |
Dec 30, 2016 | 4.750 | 4.750 | 4.750 | 0 | -0.20(-4.04%) | |
Dec 29, 2016 | 5.100 | 5.100 | 4.855 | 4.950 | 295,347 | -0.10(-1.98%) |
Dec 28, 2016 | 5.350 | 5.350 | 4.975 | 5.050 | 164,035 | -0.20(-3.81%) |
Dec 27, 2016 | 5.350 | 5.418 | 5.200 | 5.250 | 107,480 | -0.10(-1.87%) |
Dec 23, 2016 | 5.350 | 5.350 | 5.350 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 5.600 | 5.600 | 5.250 | 5.350 | 77,948 | -0.10(-1.83%) |
Dec 21, 2016 | 5.650 | 5.700 | 5.400 | 5.450 | 68,437 | -0.15(-2.68%) |
Dec 20, 2016 | 5.650 | 5.750 | 5.450 | 5.600 | 62,493 | +0.00(+0.00%) |
Dec 19, 2016 | 5.500 | 5.900 | 5.400 | 5.600 | 151,389 | +0.10(+1.82%) |
Dec 16, 2016 | 5.350 | 5.600 | 5.300 | 5.500 | 154,110 | +0.15(+2.80%) |
Dec 15, 2016 | 5.450 | 5.450 | 5.200 | 5.350 | 106,496 | -0.05(-0.93%) |
Dec 14, 2016 | 5.550 | 5.600 | 5.350 | 5.400 | 69,504 | -0.15(-2.70%) |
Dec 13, 2016 | 5.750 | 5.750 | 5.450 | 5.550 | 100,429 | -0.15(-2.63%) |
Dec 12, 2016 | 5.850 | 5.900 | 5.600 | 5.700 | 52,767 | -0.20(-3.39%) |
Dec 09, 2016 | 5.650 | 5.900 | 5.500 | 5.900 | 142,911 | +0.30(+5.36%) |
Dec 08, 2016 | 5.350 | 5.700 | 5.280 | 5.600 | 114,294 | +0.25(+4.67%) |
Dec 07, 2016 | 5.050 | 5.450 | 4.950 | 5.350 | 133,915 | +0.25(+4.90%) |
Dec 06, 2016 | 5.200 | 5.200 | 5.000 | 5.100 | 256,635 | -0.05(-0.97%) |
Dec 05, 2016 | 5.200 | 5.300 | 5.050 | 5.150 | 197,741 | +0.10(+1.98%) |
Dec 02, 2016 | 5.200 | 5.440 | 5.050 | 5.050 | 91,511 | -0.20(-3.81%) |
Dec 01, 2016 | 5.300 | 5.450 | 5.150 | 5.250 | 60,138 | -0.10(-1.87%) |
Nov 30, 2016 | 5.350 | 5.600 | 5.200 | 5.350 | 177,198 | -0.05(-0.93%) |
Nov 29, 2016 | 5.550 | 5.600 | 5.250 | 5.400 | 74,069 | -0.05(-0.92%) |
Nov 28, 2016 | 5.825 | 5.850 | 5.450 | 5.450 | 101,256 | -0.35(-6.03%) |
Nov 25, 2016 | 5.900 | 5.900 | 5.625 | 5.800 | 35,337 | -0.10(-1.69%) |
Nov 23, 2016 | 5.900 | 5.900 | 5.900 | 0 | +0.15(+2.61%) | |
Nov 22, 2016 | 5.900 | 6.000 | 5.650 | 5.750 | 110,033 | -0.15(-2.54%) |
Nov 21, 2016 | 6.000 | 6.150 | 5.800 | 5.900 | 104,325 | -0.10(-1.67%) |
Nov 18, 2016 | 6.050 | 6.050 | 5.750 | 6.000 | 94,036 | +0.00(+0.00%) |
Nov 17, 2016 | 6.050 | 6.200 | 5.800 | 6.000 | 198,711 | +0.30(+5.26%) |
Nov 16, 2016 | 5.800 | 6.045 | 5.600 | 5.700 | 42,477 | -0.10(-1.72%) |
Nov 15, 2016 | 5.750 | 5.900 | 5.450 | 5.800 | 97,783 | -0.10(-1.69%) |
Nov 14, 2016 | 5.600 | 5.950 | 5.300 | 5.900 | 114,532 | +0.30(+5.36%) |
Nov 11, 2016 | 5.300 | 5.700 | 5.150 | 5.600 | 196,290 | +0.25(+4.67%) |
Nov 10, 2016 | 5.350 | 5.450 | 5.250 | 5.350 | 177,725 | +0.10(+1.90%) |
Nov 09, 2016 | 5.200 | 5.400 | 5.050 | 5.250 | 186,871 | +0.25(+5.00%) |
Nov 08, 2016 | 5.000 | 5.050 | 4.825 | 5.000 | 83,868 | -0.05(-0.99%) |
Nov 07, 2016 | 5.100 | 5.150 | 4.800 | 5.050 | 96,644 | +0.10(+2.02%) |
Nov 04, 2016 | 4.750 | 5.200 | 4.750 | 4.950 | 166,225 | +0.20(+4.21%) |
Nov 03, 2016 | 5.050 | 5.100 | 4.750 | 4.750 | 208,256 | -0.30(-5.94%) |
Nov 02, 2016 | 5.100 | 5.200 | 5.000 | 5.050 | 124,348 | -0.10(-1.94%) |
Nov 01, 2016 | 5.150 | 5.300 | 4.950 | 5.150 | 78,603 | +0.10(+1.98%) |
Oct 31, 2016 | 5.100 | 5.250 | 5.050 | 5.050 | 120,952 | -0.05(-0.98%) |
Oct 28, 2016 | 5.400 | 5.500 | 5.050 | 5.100 | 129,896 | -0.40(-7.27%) |
Oct 27, 2016 | 5.450 | 5.700 | 5.150 | 5.500 | 138,916 | +0.05(+0.92%) |
Oct 26, 2016 | 5.500 | 5.550 | 5.300 | 5.450 | 93,701 | -0.05(-0.91%) |
Oct 25, 2016 | 5.300 | 5.550 | 5.100 | 5.500 | 383,380 | +0.20(+3.77%) |
Oct 24, 2016 | 5.100 | 5.350 | 5.050 | 5.300 | 191,431 | +0.20(+3.92%) |
Oct 21, 2016 | 5.000 | 5.250 | 4.950 | 5.100 | 63,777 | +0.05(+0.99%) |
Oct 20, 2016 | 5.050 | 5.145 | 4.900 | 5.050 | 69,440 | +0.05(+1.00%) |
Oct 19, 2016 | 5.050 | 5.200 | 5.000 | 5.000 | 85,847 | -0.15(-2.91%) |
Oct 18, 2016 | 5.100 | 5.200 | 5.050 | 5.150 | 74,103 | +0.10(+1.98%) |
Oct 17, 2016 | 5.200 | 5.200 | 4.950 | 5.050 | 97,573 | -0.19(-3.63%) |
Oct 14, 2016 | 5.420 | 5.540 | 5.100 | 5.240 | 177,129 | -0.14(-2.60%) |
Oct 13, 2016 | 5.050 | 5.470 | 4.950 | 5.380 | 191,160 | +0.29(+5.70%) |
Oct 12, 2016 | 5.400 | 5.600 | 5.070 | 5.090 | 111,699 | -0.34(-6.26%) |
Oct 11, 2016 | 5.860 | 5.926 | 5.200 | 5.430 | 181,714 | -0.54(-9.05%) |
Oct 10, 2016 | 5.940 | 6.089 | 5.873 | 5.970 | 62,275 | +0.06(+1.02%) |
Oct 07, 2016 | 6.040 | 6.108 | 5.880 | 5.910 | 145,561 | -0.14(-2.31%) |
Oct 06, 2016 | 6.320 | 6.336 | 6.009 | 6.050 | 171,977 | -0.34(-5.32%) |
Oct 05, 2016 | 6.270 | 6.488 | 6.270 | 6.390 | 126,855 | +0.16(+2.57%) |
Oct 04, 2016 | 6.510 | 6.700 | 6.180 | 6.230 | 194,811 | -0.22(-3.41%) |
Oct 03, 2016 | 6.610 | 6.640 | 6.350 | 6.450 | 165,306 | -0.16(-2.42%) |
Sep 30, 2016 | 6.550 | 6.750 | 6.430 | 6.610 | 208,659 | +0.09(+1.38%) |
Sep 29, 2016 | 6.680 | 6.830 | 6.510 | 6.520 | 179,958 | -0.20(-2.98%) |
Sep 28, 2016 | 6.810 | 7.000 | 6.450 | 6.720 | 370,522 | -0.06(-0.88%) |
Sep 27, 2016 | 6.190 | 7.218 | 6.060 | 6.780 | 998,758 | +0.58(+9.35%) |
Sep 26, 2016 | 5.880 | 6.260 | 5.850 | 6.200 | 308,365 | +0.32(+5.44%) |
Sep 23, 2016 | 6.460 | 6.870 | 5.860 | 5.880 | 956,313 | -0.58(-8.98%) |
Sep 22, 2016 | 5.550 | 6.500 | 5.530 | 6.460 | 1,312,073 | +0.97(+17.67%) |
Sep 21, 2016 | 5.070 | 5.556 | 5.049 | 5.490 | 471,618 | +0.46(+9.15%) |
Sep 20, 2016 | 5.080 | 5.192 | 4.900 | 5.030 | 168,441 | +0.04(+0.80%) |
Sep 19, 2016 | 5.020 | 5.120 | 4.880 | 4.990 | 306,036 | +0.04(+0.81%) |
Sep 16, 2016 | 4.890 | 4.980 | 4.790 | 4.950 | 158,744 | +0.04(+0.81%) |
Sep 15, 2016 | 4.850 | 4.940 | 4.780 | 4.910 | 140,021 | +0.07(+1.45%) |
Sep 14, 2016 | 4.970 | 5.090 | 4.800 | 4.840 | 114,835 | -0.11(-2.22%) |
Sep 13, 2016 | 4.950 | 5.000 | 4.800 | 4.950 | 208,419 | -0.05(-1.00%) |
Sep 12, 2016 | 4.960 | 5.060 | 4.930 | 5.000 | 215,852 | +0.00(+0.00%) |
Sep 09, 2016 | 5.040 | 5.180 | 4.985 | 5.000 | 157,995 | -0.12(-2.34%) |
Sep 08, 2016 | 5.210 | 5.240 | 5.100 | 5.120 | 150,859 | -0.09(-1.73%) |
Sep 07, 2016 | 5.160 | 5.232 | 5.010 | 5.210 | 148,661 | +0.08(+1.56%) |
Sep 06, 2016 | 5.190 | 5.226 | 4.970 | 5.130 | 724,982 | -0.02(-0.39%) |
Sep 02, 2016 | 5.200 | 5.150 | 5.150 | 5.150 | 101,200 | -0.03(-0.58%) |