Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 8.900 | 8.900 | 8.450 | 8.600 | 552,727 | -0.30(-3.37%) |
Jul 28, 2017 | 8.700 | 9.050 | 8.700 | 8.900 | 456,370 | +0.10(+1.14%) |
Jul 27, 2017 | 9.300 | 9.350 | 8.350 | 8.800 | 1,236,172 | -0.55(-5.88%) |
Jul 26, 2017 | 9.550 | 9.600 | 9.150 | 9.350 | 559,447 | -0.10(-1.06%) |
Jul 25, 2017 | 9.450 | 9.550 | 9.100 | 9.450 | 972,911 | +0.00(+0.00%) |
Jul 24, 2017 | 9.500 | 9.600 | 9.300 | 9.450 | 755,305 | -0.05(-0.53%) |
Jul 21, 2017 | 9.600 | 9.700 | 9.300 | 9.500 | 1,263,868 | -0.05(-0.52%) |
Jul 20, 2017 | 9.600 | 9.400 | 9.550 | 821,859 | +0.15(+1.60%) | |
Jul 19, 2017 | 9.300 | 9.550 | 9.150 | 9.400 | 782,068 | +0.15(+1.62%) |
Jul 18, 2017 | 9.450 | 9.500 | 9.150 | 9.250 | 904,344 | -0.15(-1.60%) |
Jul 17, 2017 | 10.15 | 10.29 | 9.350 | 9.400 | 1,337,798 | -0.70(-6.93%) |
Jul 14, 2017 | 9.900 | 10.50 | 9.755 | 10.10 | 2,816,019 | +0.60(+6.32%) |
Jul 13, 2017 | 9.250 | 9.750 | 8.800 | 9.500 | 2,798,072 | +0.25(+2.70%) |
Jul 12, 2017 | 9.250 | 9.500 | 9.100 | 9.250 | 961,351 | +0.00(+0.00%) |
Jul 11, 2017 | 8.650 | 9.250 | 8.625 | 9.250 | 1,248,025 | +0.55(+6.32%) |
Jul 10, 2017 | 8.700 | 8.850 | 8.550 | 8.700 | 551,953 | -0.10(-1.14%) |
Jul 07, 2017 | 8.850 | 9.000 | 8.650 | 8.800 | 449,945 | -0.05(-0.56%) |
Jul 06, 2017 | 9.050 | 9.200 | 8.750 | 8.850 | 815,681 | -0.35(-3.80%) |
Jul 05, 2017 | 8.900 | 9.250 | 8.850 | 9.200 | 880,491 | +0.30(+3.37%) |
Jul 03, 2017 | 8.800 | 9.100 | 8.700 | 8.900 | 367,635 | +0.10(+1.14%) |
Jun 30, 2017 | 8.950 | 9.150 | 8.800 | 8.800 | 952,550 | -0.10(-1.12%) |
Jun 29, 2017 | 9.100 | 9.200 | 8.670 | 8.900 | 760,900 | -0.15(-1.66%) |
Jun 28, 2017 | 8.750 | 9.250 | 8.600 | 9.050 | 1,736,248 | +0.35(+4.02%) |
Jun 27, 2017 | 9.500 | 9.500 | 8.550 | 8.700 | 1,312,167 | -0.65(-6.95%) |
Jun 26, 2017 | 9.450 | 9.650 | 9.200 | 9.350 | 1,131,315 | +0.05(+0.54%) |
Jun 23, 2017 | 9.450 | 9.300 | 1,740,043 | +0.10(+1.09%) | ||
Jun 22, 2017 | 8.350 | 9.350 | 8.300 | 9.200 | 3,389,206 | +1.05(+12.88%) |
Jun 21, 2017 | 7.400 | 8.150 | 7.350 | 8.150 | 7,083,551 | -0.05(-0.61%) |
Jun 20, 2017 | 8.000 | 8.450 | 7.850 | 8.200 | 1,390,328 | +0.25(+3.14%) |
Jun 19, 2017 | 7.600 | 8.050 | 7.500 | 7.950 | 1,422,381 | +0.50(+6.71%) |
Jun 16, 2017 | 7.200 | 7.500 | 7.050 | 7.450 | 2,193,905 | +0.15(+2.05%) |
Jun 15, 2017 | 7.450 | 7.550 | 7.050 | 7.300 | 824,252 | -0.20(-2.67%) |
Jun 14, 2017 | 7.350 | 7.650 | 7.200 | 7.500 | 888,627 | +0.15(+2.04%) |
Jun 13, 2017 | 7.350 | 7.550 | 7.250 | 7.350 | 586,986 | +0.00(+0.00%) |
Jun 12, 2017 | 7.250 | 7.550 | 6.900 | 7.350 | 727,271 | +0.05(+0.68%) |
Jun 09, 2017 | 7.600 | 7.650 | 7.150 | 7.300 | 979,349 | -0.35(-4.58%) |
Jun 08, 2017 | 7.250 | 7.775 | 7.150 | 7.650 | 901,408 | +0.40(+5.52%) |
Jun 07, 2017 | 7.300 | 7.400 | 7.100 | 7.250 | 526,294 | +0.05(+0.69%) |
Jun 06, 2017 | 7.150 | 7.350 | 7.050 | 7.200 | 388,321 | +0.00(+0.00%) |
Jun 05, 2017 | 7.300 | 7.400 | 6.850 | 7.200 | 748,411 | +0.00(+0.00%) |
Jun 02, 2017 | 7.000 | 7.400 | 6.825 | 7.200 | 689,134 | +0.20(+2.86%) |
Jun 01, 2017 | 6.800 | 7.100 | 6.750 | 7.000 | 729,552 | +0.20(+2.94%) |
May 31, 2017 | 6.900 | 7.050 | 6.550 | 6.800 | 912,472 | -0.05(-0.73%) |
May 30, 2017 | 7.300 | 7.391 | 6.850 | 6.850 | 1,525,166 | -0.40(-5.52%) |
May 26, 2017 | 7.800 | 7.900 | 7.250 | 7.250 | 1,247,466 | -0.55(-7.05%) |
May 25, 2017 | 8.250 | 8.250 | 7.750 | 7.800 | 1,250,989 | -0.35(-4.29%) |
May 24, 2017 | 8.250 | 8.500 | 8.000 | 8.150 | 937,649 | -0.05(-0.61%) |
May 23, 2017 | 7.400 | 8.300 | 7.350 | 8.200 | 1,919,083 | +0.75(+10.07%) |
May 22, 2017 | 7.750 | 7.750 | 7.400 | 7.450 | 912,661 | -0.35(-4.49%) |
May 19, 2017 | 8.000 | 8.050 | 7.600 | 7.800 | 1,239,071 | -0.15(-1.89%) |
May 18, 2017 | 7.350 | 7.950 | 7.150 | 7.950 | 2,009,962 | +0.50(+6.71%) |
May 17, 2017 | 7.800 | 7.850 | 7.375 | 7.450 | 2,263,535 | -0.55(-6.87%) |
May 16, 2017 | 8.550 | 8.600 | 7.700 | 8.000 | 4,051,326 | -0.40(-4.76%) |
May 15, 2017 | 8.000 | 8.600 | 7.600 | 8.400 | 5,416,376 | +0.20(+2.44%) |
May 12, 2017 | 6.950 | 8.539 | 6.900 | 8.200 | 11,452,417 | +1.20(+17.14%) |
May 11, 2017 | 6.350 | 7.250 | 6.050 | 7.000 | 15,674,445 | +2.65(+60.92%) |
May 10, 2017 | 4.300 | 4.500 | 4.300 | 4.350 | 1,024,699 | -0.05(-1.14%) |
May 09, 2017 | 4.450 | 4.450 | 4.300 | 4.400 | 374,201 | +0.00(+0.00%) |
May 08, 2017 | 4.550 | 4.640 | 4.300 | 4.400 | 296,429 | -0.15(-3.30%) |
May 05, 2017 | 4.650 | 4.650 | 4.450 | 4.550 | 274,141 | -0.05(-1.09%) |
May 04, 2017 | 4.700 | 4.845 | 4.400 | 4.600 | 548,073 | +0.10(+2.22%) |
May 03, 2017 | 4.600 | 4.650 | 4.450 | 4.500 | 206,344 | -0.10(-2.17%) |
May 02, 2017 | 4.800 | 4.800 | 4.550 | 4.600 | 222,187 | -0.25(-5.15%) |
May 01, 2017 | 4.400 | 4.850 | 4.250 | 4.850 | 384,652 | +0.05(+1.04%) |
Apr 28, 2017 | 4.850 | 4.950 | 4.700 | 4.800 | 351,426 | -0.10(-2.04%) |
Apr 27, 2017 | 5.000 | 5.000 | 4.800 | 4.900 | 306,185 | -0.10(-2.00%) |
Apr 26, 2017 | 4.800 | 5.037 | 4.650 | 5.000 | 703,085 | +0.25(+5.26%) |
Apr 25, 2017 | 4.400 | 4.800 | 4.350 | 4.750 | 1,185,039 | +0.45(+10.47%) |
Apr 24, 2017 | 4.150 | 4.350 | 4.050 | 4.300 | 434,809 | +0.25(+6.17%) |
Apr 21, 2017 | 4.300 | 4.325 | 4.050 | 4.050 | 432,821 | -0.20(-4.71%) |
Apr 20, 2017 | 4.250 | 4.300 | 4.100 | 4.250 | 278,761 | +0.05(+1.19%) |
Apr 19, 2017 | 4.250 | 4.300 | 4.050 | 4.200 | 311,053 | +0.00(+0.00%) |
Apr 18, 2017 | 4.400 | 4.400 | 4.050 | 4.200 | 452,358 | -0.15(-3.45%) |
Apr 17, 2017 | 4.300 | 4.400 | 4.200 | 4.350 | 263,069 | +0.10(+2.35%) |
Apr 13, 2017 | 4.250 | 4.350 | 4.200 | 4.250 | 419,027 | +0.00(+0.00%) |
Apr 12, 2017 | 4.350 | 4.400 | 4.250 | 4.250 | 302,627 | -0.05(-1.16%) |
Apr 11, 2017 | 4.400 | 4.550 | 4.250 | 4.300 | 398,742 | -0.10(-2.27%) |
Apr 10, 2017 | 4.250 | 4.500 | 4.250 | 4.400 | 261,794 | +0.10(+2.33%) |
Apr 07, 2017 | 4.400 | 4.550 | 4.250 | 4.300 | 754,665 | -0.15(-3.37%) |
Apr 06, 2017 | 4.550 | 4.695 | 4.400 | 4.450 | 877,850 | -0.10(-2.20%) |
Apr 05, 2017 | 4.950 | 5.050 | 4.550 | 4.550 | 832,523 | -0.42(-8.54%) |
Apr 04, 2017 | 5.000 | 5.200 | 4.900 | 4.975 | 719,394 | -0.03(-0.50%) |
Apr 03, 2017 | 5.300 | 5.350 | 4.950 | 5.000 | 844,960 | -0.20(-3.85%) |
Mar 31, 2017 | 4.700 | 5.250 | 4.600 | 5.200 | 1,147,699 | +0.50(+10.64%) |
Mar 30, 2017 | 4.650 | 4.800 | 4.500 | 4.700 | 518,201 | +0.05(+1.08%) |
Mar 29, 2017 | 4.250 | 4.750 | 4.150 | 4.650 | 1,445,472 | +0.60(+14.81%) |
Mar 28, 2017 | 4.150 | 4.263 | 4.050 | 4.050 | 294,438 | -0.15(-3.57%) |
Mar 27, 2017 | 4.050 | 4.300 | 4.011 | 4.200 | 207,562 | +0.10(+2.44%) |
Mar 24, 2017 | 4.250 | 4.250 | 4.025 | 4.100 | 354,182 | -0.10(-2.38%) |
Mar 23, 2017 | 4.050 | 4.250 | 3.950 | 4.200 | 460,952 | +0.20(+5.00%) |
Mar 22, 2017 | 4.050 | 4.075 | 3.850 | 4.000 | 622,069 | -0.05(-1.23%) |
Mar 21, 2017 | 4.400 | 4.400 | 4.000 | 4.050 | 606,089 | -0.30(-6.90%) |
Mar 20, 2017 | 4.250 | 4.400 | 4.150 | 4.350 | 582,260 | +0.15(+3.57%) |
Mar 17, 2017 | 4.250 | 4.300 | 4.200 | 4.200 | 391,035 | -0.15(-3.45%) |
Mar 16, 2017 | 4.400 | 4.450 | 4.300 | 4.350 | 210,457 | -0.05(-1.14%) |
Mar 15, 2017 | 4.350 | 4.500 | 4.350 | 4.400 | 495,517 | +0.05(+1.15%) |
Mar 14, 2017 | 4.300 | 4.425 | 4.200 | 4.350 | 555,360 | +0.00(+0.00%) |
Mar 13, 2017 | 4.300 | 4.425 | 4.250 | 4.350 | 403,232 | +0.00(+0.00%) |
Mar 10, 2017 | 4.400 | 4.425 | 4.300 | 4.350 | 585,612 | +0.00(+0.00%) |
Mar 09, 2017 | 4.200 | 4.400 | 4.200 | 4.350 | 468,654 | +0.15(+3.57%) |
Mar 08, 2017 | 4.150 | 4.450 | 4.100 | 4.200 | 1,032,233 | +0.05(+1.20%) |
Mar 07, 2017 | 4.550 | 4.550 | 4.150 | 4.150 | 1,027,106 | -0.40(-8.79%) |
Mar 06, 2017 | 4.700 | 4.734 | 4.500 | 4.550 | 485,738 | -0.20(-4.21%) |
Mar 03, 2017 | 4.550 | 4.850 | 4.512 | 4.750 | 601,617 | +0.15(+3.26%) |
Mar 02, 2017 | 4.650 | 4.800 | 4.500 | 4.600 | 601,791 | -0.10(-2.13%) |
Mar 01, 2017 | 4.750 | 4.800 | 4.500 | 4.700 | 1,627,913 | +0.15(+3.30%) |
Feb 28, 2017 | 4.150 | 4.600 | 3.900 | 4.550 | 2,553,156 | +0.25(+5.81%) |
Feb 27, 2017 | 4.200 | 4.400 | 3.900 | 4.300 | 852,945 | +0.30(+7.50%) |
Feb 24, 2017 | 3.750 | 4.050 | 3.750 | 4.000 | 644,689 | +0.15(+3.90%) |
Feb 23, 2017 | 3.700 | 3.900 | 3.650 | 3.850 | 540,885 | +0.15(+4.05%) |
Feb 22, 2017 | 3.900 | 3.950 | 3.700 | 3.700 | 507,058 | -0.25(-6.33%) |
Feb 21, 2017 | 4.000 | 4.100 | 3.850 | 3.950 | 339,515 | -0.05(-1.25%) |
Feb 17, 2017 | 4.000 | 4.000 | 4.000 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 4.200 | 4.250 | 3.900 | 4.000 | 426,976 | -0.20(-4.76%) |
Feb 15, 2017 | 4.050 | 4.350 | 3.950 | 4.200 | 803,410 | +0.15(+3.70%) |
Feb 14, 2017 | 3.700 | 4.100 | 3.650 | 4.050 | 592,886 | +0.30(+8.00%) |
Feb 13, 2017 | 3.800 | 3.900 | 3.600 | 3.750 | 395,824 | -0.10(-2.60%) |
Feb 10, 2017 | 3.800 | 3.900 | 3.700 | 3.850 | 271,685 | +0.10(+2.67%) |
Feb 09, 2017 | 3.600 | 3.800 | 3.600 | 3.750 | 281,924 | +0.15(+4.17%) |
Feb 08, 2017 | 3.800 | 3.825 | 3.550 | 3.600 | 470,494 | -0.25(-6.49%) |
Feb 07, 2017 | 3.900 | 4.000 | 3.750 | 3.850 | 481,668 | +0.00(+0.00%) |
Feb 06, 2017 | 3.750 | 3.950 | 3.750 | 3.850 | 360,706 | +0.10(+2.67%) |
Feb 03, 2017 | 3.650 | 3.750 | 3.600 | 3.750 | 315,583 | +0.10(+2.74%) |
Feb 02, 2017 | 3.650 | 3.700 | 3.575 | 3.650 | 281,167 | +0.05(+1.39%) |
Feb 01, 2017 | 3.550 | 3.650 | 3.500 | 3.600 | 327,026 | +0.10(+2.86%) |
Jan 31, 2017 | 3.500 | 3.600 | 3.350 | 3.500 | 514,030 | -0.05(-1.41%) |
Jan 30, 2017 | 3.450 | 3.550 | 3.375 | 3.550 | 349,187 | +0.00(+0.00%) |
Jan 27, 2017 | 3.550 | 3.675 | 3.400 | 3.550 | 315,024 | +0.05(+1.43%) |
Jan 26, 2017 | 3.550 | 3.600 | 3.500 | 3.500 | 273,693 | -0.10(-2.78%) |
Jan 25, 2017 | 3.600 | 3.655 | 3.550 | 3.600 | 273,092 | +0.00(+0.00%) |
Jan 24, 2017 | 3.550 | 3.675 | 3.400 | 3.600 | 964,781 | +0.10(+2.86%) |
Jan 23, 2017 | 3.600 | 3.700 | 3.450 | 3.500 | 831,852 | -0.15(-4.11%) |
Jan 20, 2017 | 3.950 | 4.000 | 3.650 | 3.650 | 1,230,887 | -0.30(-7.59%) |
Jan 19, 2017 | 4.150 | 4.150 | 3.766 | 3.950 | 1,696,307 | -0.15(-3.66%) |
Jan 18, 2017 | 4.100 | 4.225 | 4.000 | 4.100 | 516,559 | +0.00(+0.00%) |
Jan 17, 2017 | 4.400 | 4.400 | 4.050 | 4.100 | 1,166,004 | -0.30(-6.82%) |
Jan 13, 2017 | 4.400 | 4.400 | 4.400 | 0 | +0.45(+11.39%) | |
Jan 12, 2017 | 3.600 | 4.050 | 3.600 | 3.950 | 1,283,599 | +0.30(+8.22%) |
Jan 11, 2017 | 4.000 | 4.000 | 3.550 | 3.650 | 1,201,499 | +0.00(+0.00%) |
Jan 10, 2017 | 3.750 | 3.850 | 3.550 | 3.650 | 462,796 | -0.05(-1.35%) |
Jan 09, 2017 | 3.750 | 3.875 | 3.600 | 3.700 | 621,505 | +0.05(+1.37%) |
Jan 06, 2017 | 3.500 | 3.750 | 3.400 | 3.650 | 1,491,536 | +0.20(+5.80%) |
Jan 05, 2017 | 3.550 | 3.550 | 3.250 | 3.450 | 907,515 | -0.05(-1.43%) |
Jan 04, 2017 | 3.150 | 3.550 | 3.000 | 3.500 | 1,193,962 | +0.40(+12.90%) |
Jan 03, 2017 | 3.100 | 3.150 | 3.000 | 3.100 | 352,665 | +0.05(+1.64%) |
Dec 30, 2016 | 3.050 | 3.050 | 3.050 | 0 | +0.00(+0.00%) | |
Dec 29, 2016 | 2.900 | 3.050 | 2.900 | 3.050 | 766,231 | +0.15(+5.17%) |
Dec 28, 2016 | 2.950 | 3.000 | 2.850 | 2.900 | 653,955 | -0.10(-3.33%) |
Dec 27, 2016 | 3.150 | 3.150 | 2.950 | 3.000 | 842,029 | -0.10(-3.23%) |
Dec 23, 2016 | 3.100 | 3.100 | 3.100 | 0 | +0.20(+6.90%) | |
Dec 22, 2016 | 3.350 | 3.350 | 2.850 | 2.900 | 1,085,272 | -0.35(-10.77%) |
Dec 21, 2016 | 3.200 | 3.350 | 3.100 | 3.250 | 316,065 | +0.00(+0.00%) |
Dec 20, 2016 | 3.500 | 3.550 | 3.050 | 3.250 | 615,579 | -0.20(-5.80%) |
Dec 19, 2016 | 3.600 | 3.700 | 3.350 | 3.450 | 612,628 | -0.20(-5.48%) |
Dec 16, 2016 | 3.400 | 3.700 | 3.300 | 3.650 | 2,863,065 | +0.25(+7.35%) |
Dec 15, 2016 | 3.350 | 3.600 | 3.250 | 3.400 | 1,225,307 | +0.05(+1.49%) |
Dec 14, 2016 | 3.200 | 3.500 | 3.200 | 3.350 | 1,228,079 | +0.10(+3.08%) |
Dec 13, 2016 | 3.050 | 3.350 | 3.000 | 3.250 | 1,053,021 | +0.20(+6.56%) |
Dec 12, 2016 | 3.150 | 3.200 | 2.950 | 3.050 | 994,950 | -0.15(-4.69%) |
Dec 09, 2016 | 2.700 | 3.350 | 2.700 | 3.200 | 1,601,307 | +0.50(+18.52%) |
Dec 08, 2016 | 2.900 | 2.950 | 2.650 | 2.700 | 1,463,448 | -0.25(-8.47%) |
Dec 07, 2016 | 2.900 | 3.000 | 2.800 | 2.950 | 1,249,665 | -0.05(-1.67%) |
Dec 06, 2016 | 3.150 | 3.200 | 2.950 | 3.000 | 852,937 | -0.10(-3.23%) |
Dec 05, 2016 | 3.200 | 3.375 | 3.050 | 3.100 | 1,118,061 | +0.00(+0.00%) |
Dec 02, 2016 | 3.050 | 3.250 | 2.900 | 3.100 | 1,023,633 | +0.05(+1.64%) |
Dec 01, 2016 | 3.200 | 3.250 | 3.000 | 3.050 | 999,888 | -0.15(-4.69%) |
Nov 30, 2016 | 3.350 | 3.450 | 3.200 | 3.200 | 831,559 | -0.05(-1.54%) |
Nov 29, 2016 | 3.350 | 3.400 | 3.200 | 3.250 | 674,742 | +0.00(+0.00%) |
Nov 28, 2016 | 3.500 | 3.600 | 3.200 | 3.250 | 1,273,057 | -0.25(-7.14%) |
Nov 25, 2016 | 3.500 | 3.650 | 3.450 | 3.500 | 463,921 | +0.00(+0.00%) |
Nov 23, 2016 | 3.500 | 3.500 | 3.500 | 0 | -0.20(-5.41%) | |
Nov 22, 2016 | 3.850 | 4.000 | 3.700 | 3.700 | 745,128 | -0.20(-5.13%) |
Nov 21, 2016 | 4.100 | 4.100 | 3.850 | 3.900 | 853,993 | -0.10(-2.50%) |
Nov 18, 2016 | 4.100 | 4.150 | 3.950 | 4.000 | 554,720 | -0.05(-1.23%) |
Nov 17, 2016 | 4.100 | 4.250 | 4.000 | 4.050 | 851,290 | -0.10(-2.41%) |
Nov 16, 2016 | 4.400 | 4.550 | 4.100 | 4.150 | 751,499 | -0.20(-4.60%) |
Nov 15, 2016 | 4.500 | 4.550 | 4.200 | 4.350 | 880,546 | -0.20(-4.40%) |
Nov 14, 2016 | 4.450 | 4.600 | 4.250 | 4.550 | 932,825 | +0.10(+2.25%) |
Nov 11, 2016 | 4.300 | 4.550 | 4.100 | 4.450 | 1,564,513 | +0.15(+3.49%) |
Nov 10, 2016 | 4.050 | 4.450 | 3.900 | 4.300 | 1,315,798 | +0.35(+8.86%) |
Nov 09, 2016 | 3.450 | 4.000 | 3.450 | 3.950 | 1,556,823 | +0.60(+17.91%) |
Nov 08, 2016 | 3.400 | 3.475 | 3.300 | 3.350 | 810,249 | -0.15(-4.29%) |
Nov 07, 2016 | 3.350 | 3.500 | 3.200 | 3.500 | 868,936 | +0.20(+6.06%) |
Nov 04, 2016 | 3.250 | 3.350 | 3.200 | 3.300 | 1,031,167 | +0.10(+3.12%) |
Nov 03, 2016 | 3.450 | 3.450 | 3.200 | 3.200 | 896,685 | -0.30(-8.57%) |
Nov 02, 2016 | 3.600 | 3.600 | 3.450 | 3.500 | 398,639 | -0.15(-4.11%) |
Nov 01, 2016 | 3.350 | 3.650 | 3.100 | 3.650 | 1,048,407 | +0.10(+2.82%) |
Oct 31, 2016 | 3.600 | 3.600 | 3.450 | 3.550 | 488,014 | +0.05(+1.43%) |
Oct 28, 2016 | 3.800 | 3.800 | 3.500 | 3.500 | 813,413 | -0.25(-6.67%) |
Oct 27, 2016 | 3.600 | 4.050 | 3.600 | 3.750 | 670,450 | +0.00(+0.00%) |
Oct 26, 2016 | 3.700 | 3.950 | 3.650 | 3.750 | 564,084 | +0.10(+2.74%) |
Oct 25, 2016 | 3.650 | 3.900 | 3.650 | 3.650 | 663,129 | -0.10(-2.67%) |
Oct 24, 2016 | 3.950 | 4.000 | 3.675 | 3.750 | 693,180 | -0.20(-5.06%) |
Oct 21, 2016 | 3.800 | 4.000 | 3.750 | 3.950 | 750,901 | +0.10(+2.60%) |
Oct 20, 2016 | 3.600 | 3.850 | 3.550 | 3.850 | 1,027,247 | +0.25(+6.94%) |
Oct 19, 2016 | 3.750 | 3.850 | 3.500 | 3.600 | 1,586,626 | -0.30(-7.69%) |
Oct 18, 2016 | 3.850 | 3.950 | 3.850 | 3.900 | 374,628 | +0.05(+1.30%) |
Oct 17, 2016 | 3.850 | 3.900 | 3.650 | 3.850 | 677,636 | -0.04(-1.03%) |
Oct 14, 2016 | 4.090 | 4.170 | 3.890 | 3.890 | 1,001,539 | -0.16(-3.95%) |
Oct 13, 2016 | 4.030 | 4.160 | 3.980 | 4.050 | 627,781 | -0.08(-1.94%) |
Oct 12, 2016 | 4.500 | 4.570 | 4.060 | 4.130 | 940,373 | -0.37(-8.22%) |
Oct 11, 2016 | 4.560 | 4.718 | 4.480 | 4.500 | 831,371 | -0.10(-2.17%) |
Oct 10, 2016 | 4.390 | 4.605 | 4.310 | 4.600 | 590,472 | +0.27(+6.24%) |
Oct 07, 2016 | 4.390 | 4.420 | 4.270 | 4.330 | 566,620 | -0.03(-0.69%) |
Oct 06, 2016 | 4.660 | 4.720 | 4.360 | 4.360 | 1,019,173 | -0.38(-8.02%) |
Oct 05, 2016 | 4.770 | 4.870 | 4.700 | 4.740 | 863,525 | +0.00(+0.00%) |
Oct 04, 2016 | 4.600 | 4.825 | 4.600 | 4.740 | 1,853,786 | +0.13(+2.82%) |
Oct 03, 2016 | 4.600 | 4.700 | 4.530 | 4.610 | 585,378 | -0.02(-0.43%) |
Sep 30, 2016 | 4.610 | 4.770 | 4.550 | 4.630 | 726,201 | +0.06(+1.31%) |
Sep 29, 2016 | 4.860 | 4.895 | 4.570 | 4.570 | 937,127 | -0.32(-6.54%) |
Sep 28, 2016 | 4.960 | 5.060 | 4.825 | 4.890 | 831,096 | -0.04(-0.81%) |
Sep 27, 2016 | 4.860 | 5.060 | 4.830 | 4.930 | 683,158 | +0.07(+1.44%) |
Sep 26, 2016 | 4.960 | 5.030 | 4.820 | 4.860 | 588,205 | -0.14(-2.80%) |
Sep 23, 2016 | 4.800 | 5.040 | 4.775 | 5.000 | 999,250 | +0.18(+3.73%) |
Sep 22, 2016 | 4.730 | 4.875 | 4.640 | 4.820 | 1,219,502 | +0.10(+2.12%) |
Sep 21, 2016 | 4.730 | 4.870 | 4.530 | 4.720 | 713,305 | +0.10(+2.16%) |
Sep 20, 2016 | 4.750 | 4.750 | 4.610 | 4.620 | 749,838 | -0.08(-1.70%) |
Sep 19, 2016 | 4.620 | 4.750 | 4.580 | 4.700 | 780,109 | +0.13(+2.84%) |
Sep 16, 2016 | 4.690 | 4.735 | 4.510 | 4.570 | 1,382,790 | -0.15(-3.18%) |
Sep 15, 2016 | 4.720 | 4.745 | 4.625 | 4.720 | 540,008 | +0.02(+0.43%) |
Sep 14, 2016 | 4.540 | 4.805 | 4.540 | 4.700 | 878,988 | +0.19(+4.21%) |
Sep 13, 2016 | 4.600 | 4.660 | 4.450 | 4.510 | 1,290,325 | -0.17(-3.63%) |
Sep 12, 2016 | 4.360 | 4.680 | 4.360 | 4.680 | 1,904,127 | +0.32(+7.34%) |
Sep 09, 2016 | 4.650 | 4.705 | 4.360 | 4.360 | 1,068,013 | -0.34(-7.23%) |
Sep 08, 2016 | 4.710 | 4.710 | 4.530 | 4.700 | 1,138,174 | +0.16(+3.52%) |
Sep 07, 2016 | 4.490 | 4.609 | 4.480 | 4.540 | 642,838 | +0.04(+0.89%) |
Sep 06, 2016 | 4.390 | 4.540 | 4.320 | 4.500 | 1,457,393 | +0.18(+4.17%) |
Sep 02, 2016 | 4.360 | 4.320 | 4.320 | 4.320 | 465,400 | -0.01(-0.23%) |
Sep 01, 2016 | 4.270 | 4.340 | 4.180 | 4.330 | 787,559 | +0.04(+0.93%) |
Aug 31, 2016 | 4.310 | 4.440 | 4.190 | 4.290 | 866,055 | -0.05(-1.15%) |
Aug 30, 2016 | 4.260 | 4.380 | 4.260 | 4.340 | 454,863 | +0.06(+1.40%) |
Aug 29, 2016 | 4.300 | 4.370 | 4.260 | 4.280 | 567,300 | +0.00(+0.00%) |
Aug 26, 2016 | 4.200 | 4.300 | 4.190 | 4.280 | 860,096 | +0.10(+2.39%) |
Aug 25, 2016 | 4.190 | 4.240 | 4.080 | 4.180 | 1,716,341 | +0.05(+1.21%) |
Aug 24, 2016 | 4.380 | 4.470 | 4.130 | 4.130 | 1,071,960 | -0.27(-6.14%) |
Aug 23, 2016 | 4.450 | 4.495 | 4.391 | 4.400 | 495,802 | -0.02(-0.45%) |
Aug 22, 2016 | 4.430 | 4.450 | 4.265 | 4.420 | 904,116 | +0.03(+0.68%) |
Aug 19, 2016 | 4.390 | 4.490 | 4.380 | 4.390 | 440,870 | -0.03(-0.68%) |
Aug 18, 2016 | 4.400 | 4.430 | 4.350 | 4.420 | 578,222 | +0.01(+0.23%) |
Aug 17, 2016 | 4.500 | 4.590 | 4.380 | 4.410 | 433,697 | -0.09(-2.00%) |
Aug 16, 2016 | 4.570 | 4.610 | 4.460 | 4.500 | 541,431 | -0.12(-2.60%) |
Aug 15, 2016 | 4.440 | 4.670 | 4.400 | 4.620 | 689,452 | +0.21(+4.76%) |
Aug 12, 2016 | 4.460 | 4.520 | 4.360 | 4.410 | 1,419,378 | -0.03(-0.68%) |
Aug 11, 2016 | 5.000 | 5.000 | 4.380 | 4.440 | 1,710,167 | -0.13(-2.84%) |
Aug 10, 2016 | 4.910 | 4.910 | 4.560 | 4.570 | 1,148,661 | -0.35(-7.11%) |
Aug 09, 2016 | 4.810 | 4.990 | 4.717 | 4.920 | 816,686 | +0.12(+2.50%) |
Aug 08, 2016 | 4.820 | 5.000 | 4.800 | 4.800 | 1,005,508 | -0.01(-0.21%) |
Aug 05, 2016 | 4.830 | 4.930 | 4.750 | 4.810 | 1,052,129 | -0.05(-1.03%) |
Aug 04, 2016 | 5.100 | 5.260 | 4.740 | 4.860 | 4,975,486 | -1.98(-28.95%) |
Aug 03, 2016 | 6.520 | 6.910 | 6.490 | 6.840 | 920,100 | +0.27(+4.11%) |
Aug 02, 2016 | 6.600 | 6.700 | 6.420 | 6.570 | 949,914 | -0.04(-0.61%) |