Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 2.080 | 2.090 | 2.000 | 2.060 | 945,883 | +0.00(+0.00%) |
Aug 30, 2017 | 2.110 | 2.110 | 1.950 | 2.060 | 1,068,829 | -0.06(-2.83%) |
Aug 29, 2017 | 1.880 | 2.140 | 1.880 | 2.120 | 1,042,231 | +0.22(+11.58%) |
Aug 28, 2017 | 1.950 | 2.000 | 1.865 | 1.900 | 592,549 | -0.02(-1.04%) |
Aug 25, 2017 | 1.920 | 1.960 | 1.900 | 1.920 | 333,013 | +0.01(+0.52%) |
Aug 24, 2017 | 1.860 | 1.960 | 1.850 | 1.910 | 612,171 | +0.04(+2.14%) |
Aug 23, 2017 | 1.910 | 1.980 | 1.860 | 1.870 | 562,224 | -0.05(-2.60%) |
Aug 22, 2017 | 1.980 | 2.000 | 1.890 | 1.920 | 597,137 | -0.02(-1.03%) |
Aug 21, 2017 | 1.940 | 1.960 | 1.880 | 1.940 | 1,227,574 | +0.00(+0.00%) |
Aug 18, 2017 | 1.850 | 1.970 | 1.850 | 1.940 | 1,013,981 | +0.06(+3.19%) |
Aug 17, 2017 | 1.910 | 1.970 | 1.870 | 1.880 | 714,517 | -0.06(-3.09%) |
Aug 16, 2017 | 1.980 | 2.035 | 1.920 | 1.940 | 1,309,480 | -0.04(-2.02%) |
Aug 15, 2017 | 2.010 | 2.030 | 1.920 | 1.980 | 1,138,779 | -0.04(-1.98%) |
Aug 14, 2017 | 2.010 | 2.090 | 2.005 | 2.020 | 1,159,958 | +0.03(+1.51%) |
Aug 11, 2017 | 2.030 | 2.100 | 1.990 | 1.990 | 1,570,740 | -0.06(-2.93%) |
Aug 10, 2017 | 2.100 | 2.200 | 2.040 | 2.050 | 1,309,191 | +0.02(+0.99%) |
Aug 09, 2017 | 2.350 | 2.450 | 2.010 | 2.030 | 2,249,570 | -0.40(-16.46%) |
Aug 08, 2017 | 2.500 | 2.560 | 2.400 | 2.430 | 903,745 | -0.07(-2.80%) |
Aug 07, 2017 | 2.550 | 2.580 | 2.490 | 2.500 | 698,056 | -0.09(-3.47%) |
Aug 04, 2017 | 2.660 | 2.690 | 2.590 | 2.590 | 1,338,508 | -0.05(-1.89%) |
Aug 03, 2017 | 2.700 | 2.790 | 2.640 | 2.640 | 480,219 | -0.06(-2.22%) |
Aug 02, 2017 | 2.710 | 2.760 | 2.645 | 2.700 | 467,878 | -0.02(-0.74%) |
Aug 01, 2017 | 2.820 | 2.820 | 2.710 | 2.720 | 469,125 | -0.09(-3.20%) |
Jul 31, 2017 | 2.790 | 2.855 | 2.700 | 2.810 | 609,531 | +0.00(+0.00%) |
Jul 28, 2017 | 2.790 | 2.925 | 2.745 | 2.810 | 568,154 | +0.01(+0.36%) |
Jul 27, 2017 | 2.850 | 2.875 | 2.750 | 2.800 | 511,729 | -0.04(-1.41%) |
Jul 26, 2017 | 2.820 | 2.925 | 2.740 | 2.840 | 628,415 | +0.05(+1.79%) |
Jul 25, 2017 | 2.770 | 2.870 | 2.770 | 2.790 | 621,233 | +0.08(+2.95%) |
Jul 24, 2017 | 2.840 | 2.840 | 2.680 | 2.710 | 636,196 | -0.11(-3.90%) |
Jul 21, 2017 | 3.180 | 3.180 | 2.810 | 2.820 | 1,103,524 | -0.30(-9.62%) |
Jul 20, 2017 | 3.090 | 3.160 | 3.070 | 3.120 | 1,225,858 | +0.05(+1.63%) |
Jul 19, 2017 | 2.930 | 3.090 | 2.910 | 3.070 | 765,429 | +0.14(+4.78%) |
Jul 18, 2017 | 2.920 | 2.940 | 2.850 | 2.930 | 1,074,561 | +0.05(+1.74%) |
Jul 17, 2017 | 2.860 | 2.920 | 2.800 | 2.880 | 548,193 | +0.02(+0.70%) |
Jul 14, 2017 | 2.910 | 2.800 | 2.860 | 912,262 | +0.06(+2.14%) | |
Jul 13, 2017 | 2.600 | 2.800 | 2.550 | 2.800 | 1,351,964 | +0.20(+7.69%) |
Jul 12, 2017 | 2.680 | 2.750 | 2.530 | 2.600 | 1,640,732 | -0.03(-1.14%) |
Jul 11, 2017 | 2.770 | 2.770 | 2.620 | 2.630 | 1,676,749 | -0.12(-4.36%) |
Jul 10, 2017 | 2.610 | 2.800 | 2.590 | 2.750 | 894,851 | +0.12(+4.56%) |
Jul 07, 2017 | 2.650 | 2.650 | 2.490 | 2.630 | 1,407,521 | -0.05(-1.87%) |
Jul 06, 2017 | 2.770 | 2.790 | 2.640 | 2.680 | 1,334,904 | -0.06(-2.19%) |
Jul 05, 2017 | 2.900 | 2.950 | 2.720 | 2.740 | 772,846 | -0.20(-6.80%) |
Jul 03, 2017 | 2.780 | 2.980 | 2.780 | 2.940 | 484,815 | +0.15(+5.38%) |
Jun 30, 2017 | 2.870 | 2.870 | 2.740 | 2.790 | 1,175,928 | -0.06(-2.11%) |
Jun 29, 2017 | 2.770 | 2.900 | 2.770 | 2.850 | 1,288,541 | +0.09(+3.26%) |
Jun 28, 2017 | 2.720 | 2.890 | 2.690 | 2.760 | 1,157,238 | +0.06(+2.22%) |
Jun 27, 2017 | 2.670 | 2.750 | 2.605 | 2.700 | 2,670,959 | +0.03(+1.12%) |
Jun 26, 2017 | 2.680 | 2.780 | 2.650 | 2.670 | 2,343,263 | +0.00(+0.00%) |
Jun 23, 2017 | 2.770 | 2.780 | 2.615 | 2.670 | 4,687,212 | -0.09(-3.26%) |
Jun 22, 2017 | 2.840 | 2.960 | 2.760 | 2.760 | 1,096,663 | -0.07(-2.47%) |
Jun 21, 2017 | 3.010 | 3.040 | 2.760 | 2.830 | 1,664,419 | -0.22(-7.21%) |
Jun 20, 2017 | 3.040 | 3.080 | 2.920 | 3.050 | 524,828 | -0.09(-2.87%) |
Jun 19, 2017 | 3.170 | 3.170 | 3.040 | 3.140 | 846,413 | +0.00(+0.00%) |
Jun 16, 2017 | 3.030 | 3.160 | 2.990 | 3.140 | 1,672,252 | +0.09(+2.95%) |
Jun 15, 2017 | 3.070 | 3.155 | 3.015 | 3.050 | 735,235 | -0.06(-1.93%) |
Jun 14, 2017 | 3.240 | 3.263 | 3.010 | 3.110 | 1,042,565 | -0.16(-4.89%) |
Jun 13, 2017 | 3.150 | 3.320 | 3.120 | 3.270 | 835,927 | +0.13(+4.14%) |
Jun 12, 2017 | 3.100 | 3.260 | 3.090 | 3.140 | 968,022 | +0.11(+3.63%) |
Jun 09, 2017 | 2.950 | 3.125 | 2.875 | 3.030 | 1,841,412 | +0.08(+2.71%) |
Jun 08, 2017 | 2.950 | 3.000 | 2.910 | 2.950 | 838,951 | -0.03(-1.01%) |
Jun 07, 2017 | 3.140 | 3.180 | 2.940 | 2.980 | 1,260,825 | -0.19(-5.99%) |
Jun 06, 2017 | 3.030 | 3.175 | 2.950 | 3.170 | 973,147 | +0.11(+3.59%) |
Jun 05, 2017 | 3.080 | 3.125 | 3.040 | 3.060 | 668,703 | -0.03(-0.97%) |
Jun 02, 2017 | 3.160 | 3.203 | 3.060 | 3.090 | 1,079,022 | -0.11(-3.44%) |
Jun 01, 2017 | 3.090 | 3.245 | 3.025 | 3.200 | 627,793 | +0.11(+3.56%) |
May 31, 2017 | 3.090 | 3.140 | 3.000 | 3.090 | 1,151,147 | -0.01(-0.32%) |
May 30, 2017 | 3.260 | 3.265 | 3.100 | 3.100 | 593,749 | -0.19(-5.78%) |
May 26, 2017 | 3.260 | 3.290 | 3.200 | 3.290 | 647,947 | +0.03(+0.92%) |
May 25, 2017 | 3.320 | 3.450 | 3.200 | 3.260 | 1,018,817 | -0.12(-3.55%) |
May 24, 2017 | 3.390 | 3.430 | 3.300 | 3.380 | 871,987 | -0.07(-2.03%) |
May 23, 2017 | 3.430 | 3.455 | 3.360 | 3.450 | 761,772 | +0.01(+0.29%) |
May 22, 2017 | 3.500 | 3.500 | 3.340 | 3.440 | 802,509 | -0.01(-0.29%) |
May 19, 2017 | 3.250 | 3.480 | 3.250 | 3.450 | 730,700 | +0.22(+6.81%) |
May 18, 2017 | 3.200 | 3.260 | 3.180 | 3.230 | 842,842 | -0.01(-0.31%) |
May 17, 2017 | 3.370 | 3.380 | 3.230 | 3.240 | 965,986 | -0.13(-3.86%) |
May 16, 2017 | 3.360 | 3.380 | 3.250 | 3.370 | 1,257,059 | +0.06(+1.81%) |
May 15, 2017 | 3.430 | 3.510 | 3.300 | 3.310 | 1,232,893 | +0.00(+0.00%) |
May 12, 2017 | 3.440 | 3.470 | 3.300 | 3.310 | 1,265,086 | -0.14(-4.06%) |
May 11, 2017 | 3.750 | 3.750 | 3.410 | 3.450 | 1,273,795 | -0.21(-5.74%) |
May 10, 2017 | 3.080 | 3.750 | 3.080 | 3.660 | 2,753,219 | +0.57(+18.45%) |
May 09, 2017 | 3.210 | 3.210 | 3.020 | 3.090 | 1,659,934 | -0.11(-3.44%) |
May 08, 2017 | 3.100 | 3.240 | 3.090 | 3.200 | 1,012,980 | +0.11(+3.56%) |
May 05, 2017 | 3.090 | 3.150 | 3.025 | 3.090 | 1,312,354 | +0.00(+0.00%) |
May 04, 2017 | 3.160 | 3.180 | 3.000 | 3.090 | 988,128 | -0.07(-2.22%) |
May 03, 2017 | 3.230 | 3.255 | 3.160 | 3.160 | 1,203,290 | -0.07(-2.17%) |
May 02, 2017 | 3.320 | 3.360 | 3.210 | 3.230 | 2,577,914 | -0.08(-2.42%) |
May 01, 2017 | 3.320 | 3.330 | 3.250 | 3.310 | 1,041,910 | -0.02(-0.60%) |
Apr 28, 2017 | 3.460 | 3.460 | 3.310 | 3.330 | 799,892 | -0.07(-2.06%) |
Apr 27, 2017 | 3.500 | 3.505 | 3.380 | 3.400 | 1,351,040 | -0.15(-4.23%) |
Apr 26, 2017 | 3.520 | 3.680 | 3.520 | 3.550 | 1,228,666 | -0.03(-0.84%) |
Apr 25, 2017 | 3.410 | 3.600 | 3.380 | 3.580 | 1,476,954 | +0.17(+4.99%) |
Apr 24, 2017 | 3.610 | 3.610 | 3.320 | 3.410 | 2,752,072 | -0.14(-3.94%) |
Apr 21, 2017 | 3.540 | 3.620 | 3.510 | 3.550 | 808,500 | -0.01(-0.28%) |
Apr 20, 2017 | 3.610 | 3.610 | 3.550 | 3.560 | 1,113,094 | -0.01(-0.28%) |
Apr 19, 2017 | 3.780 | 3.805 | 3.570 | 3.570 | 1,071,971 | -0.18(-4.80%) |
Apr 18, 2017 | 3.930 | 3.950 | 3.740 | 3.750 | 1,222,524 | -0.24(-6.02%) |
Apr 17, 2017 | 3.900 | 4.010 | 3.830 | 3.990 | 1,237,001 | +0.11(+2.84%) |
Apr 13, 2017 | 4.240 | 4.320 | 3.820 | 3.880 | 2,404,721 | -0.26(-6.28%) |
Apr 12, 2017 | 4.270 | 4.310 | 4.110 | 4.140 | 1,087,436 | -0.12(-2.82%) |
Apr 11, 2017 | 4.300 | 4.360 | 4.120 | 4.260 | 3,246,354 | +0.21(+5.19%) |
Apr 10, 2017 | 3.920 | 4.120 | 3.900 | 4.050 | 1,115,165 | +0.14(+3.58%) |
Apr 07, 2017 | 4.050 | 4.050 | 3.900 | 3.910 | 1,394,383 | -0.07(-1.76%) |
Apr 06, 2017 | 3.880 | 3.980 | 3.780 | 3.980 | 1,604,293 | +0.12(+3.11%) |
Apr 05, 2017 | 4.050 | 4.080 | 3.850 | 3.860 | 1,130,204 | -0.15(-3.74%) |
Apr 04, 2017 | 4.070 | 4.140 | 3.990 | 4.010 | 1,070,049 | -0.05(-1.23%) |
Apr 03, 2017 | 4.050 | 4.120 | 3.960 | 4.060 | 1,243,200 | -0.01(-0.25%) |
Mar 31, 2017 | 3.970 | 4.150 | 3.960 | 4.070 | 1,653,169 | +0.15(+3.83%) |
Mar 30, 2017 | 3.990 | 4.040 | 3.910 | 3.920 | 875,469 | -0.03(-0.76%) |
Mar 29, 2017 | 3.910 | 4.040 | 3.880 | 3.950 | 1,499,669 | +0.05(+1.28%) |
Mar 28, 2017 | 3.770 | 3.930 | 3.740 | 3.900 | 719,351 | +0.13(+3.45%) |
Mar 27, 2017 | 3.710 | 3.820 | 3.700 | 3.770 | 690,703 | -0.04(-1.05%) |
Mar 24, 2017 | 3.880 | 3.930 | 3.780 | 3.810 | 842,397 | -0.07(-1.80%) |
Mar 23, 2017 | 3.770 | 3.900 | 3.765 | 3.880 | 1,228,316 | +0.07(+1.84%) |
Mar 22, 2017 | 3.780 | 3.830 | 3.650 | 3.810 | 1,426,526 | -0.01(-0.26%) |
Mar 21, 2017 | 3.880 | 3.935 | 3.770 | 3.820 | 1,266,616 | +0.07(+1.87%) |
Mar 20, 2017 | 3.780 | 3.800 | 3.710 | 3.750 | 548,211 | -0.08(-2.09%) |
Mar 17, 2017 | 3.870 | 3.900 | 3.780 | 3.830 | 2,533,676 | -0.03(-0.78%) |
Mar 16, 2017 | 3.900 | 4.030 | 3.840 | 3.860 | 1,282,053 | +0.05(+1.31%) |
Mar 15, 2017 | 3.660 | 3.830 | 3.560 | 3.810 | 1,834,325 | +0.28(+7.93%) |
Mar 14, 2017 | 3.730 | 3.740 | 3.460 | 3.530 | 1,356,388 | -0.26(-6.86%) |
Mar 13, 2017 | 3.920 | 3.720 | 3.790 | 1,419,151 | -0.07(-1.81%) | |
Mar 10, 2017 | 3.940 | 3.940 | 3.600 | 3.860 | 2,363,827 | -0.01(-0.26%) |
Mar 09, 2017 | 4.060 | 4.100 | 3.810 | 3.870 | 1,853,139 | -0.17(-4.21%) |
Mar 08, 2017 | 4.230 | 4.260 | 4.010 | 4.040 | 2,016,047 | -0.21(-4.94%) |
Mar 07, 2017 | 4.310 | 4.330 | 4.190 | 4.250 | 1,173,652 | -0.07(-1.62%) |
Mar 06, 2017 | 4.190 | 4.350 | 4.010 | 4.320 | 1,553,413 | -0.02(-0.46%) |
Mar 03, 2017 | 4.490 | 4.540 | 4.300 | 4.340 | 1,310,453 | -0.13(-2.91%) |
Mar 02, 2017 | 4.400 | 4.590 | 4.320 | 4.470 | 1,217,189 | -0.01(-0.22%) |
Mar 01, 2017 | 4.600 | 4.600 | 4.360 | 4.480 | 1,313,621 | -0.01(-0.22%) |
Feb 28, 2017 | 4.610 | 4.730 | 4.480 | 4.490 | 1,674,627 | -0.14(-3.02%) |
Feb 27, 2017 | 4.480 | 4.650 | 4.410 | 4.630 | 1,285,547 | +0.18(+4.04%) |
Feb 24, 2017 | 4.490 | 4.495 | 4.415 | 4.450 | 836,171 | -0.11(-2.41%) |
Feb 23, 2017 | 4.570 | 4.610 | 4.390 | 4.560 | 1,829,939 | +0.05(+1.11%) |
Feb 22, 2017 | 4.680 | 4.695 | 4.500 | 4.510 | 1,150,062 | -0.21(-4.45%) |
Feb 21, 2017 | 4.670 | 4.770 | 4.620 | 4.720 | 1,056,679 | +0.12(+2.61%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.13(-2.75%) | |
Feb 16, 2017 | 4.900 | 4.950 | 4.680 | 4.730 | 1,508,158 | -0.19(-3.86%) |
Feb 15, 2017 | 5.040 | 5.050 | 4.910 | 4.920 | 1,130,788 | -0.15(-2.96%) |
Feb 14, 2017 | 5.000 | 5.090 | 4.930 | 5.070 | 1,244,653 | +0.08(+1.60%) |
Feb 13, 2017 | 4.930 | 5.040 | 4.920 | 4.990 | 825,701 | +0.05(+1.01%) |
Feb 10, 2017 | 4.980 | 5.080 | 4.925 | 4.940 | 1,005,322 | +0.03(+0.61%) |
Feb 09, 2017 | 4.970 | 5.010 | 4.830 | 4.910 | 1,231,485 | -0.02(-0.41%) |
Feb 08, 2017 | 4.930 | 4.980 | 4.809 | 4.930 | 1,600,130 | -0.04(-0.80%) |
Feb 07, 2017 | 4.940 | 5.030 | 4.830 | 4.970 | 1,197,678 | +0.00(+0.00%) |
Feb 06, 2017 | 5.030 | 5.060 | 4.920 | 4.970 | 1,233,098 | -0.07(-1.39%) |
Feb 03, 2017 | 4.950 | 5.050 | 4.845 | 5.040 | 1,816,051 | +0.13(+2.65%) |
Feb 02, 2017 | 4.970 | 5.000 | 4.860 | 4.910 | 1,480,838 | -0.05(-1.01%) |
Feb 01, 2017 | 5.000 | 5.080 | 4.840 | 4.960 | 2,991,995 | +0.00(+0.00%) |
Jan 31, 2017 | 4.850 | 4.980 | 4.810 | 4.960 | 4,472,577 | +0.11(+2.27%) |
Jan 30, 2017 | 4.840 | 4.880 | 4.680 | 4.850 | 2,696,784 | -0.05(-1.02%) |
Jan 27, 2017 | 4.780 | 4.910 | 4.720 | 4.900 | 1,519,424 | +0.09(+1.87%) |
Jan 26, 2017 | 4.870 | 4.990 | 4.740 | 4.810 | 2,461,521 | -0.04(-0.82%) |
Jan 25, 2017 | 4.600 | 4.860 | 4.600 | 4.850 | 1,606,300 | +0.27(+5.90%) |
Jan 24, 2017 | 4.500 | 4.580 | 4.360 | 4.580 | 1,584,396 | +0.12(+2.69%) |
Jan 23, 2017 | 4.520 | 4.560 | 4.400 | 4.460 | 1,318,028 | -0.04(-0.89%) |
Jan 20, 2017 | 4.380 | 4.510 | 4.330 | 4.500 | 1,422,799 | +0.19(+4.41%) |
Jan 19, 2017 | 4.600 | 4.640 | 4.290 | 4.310 | 2,703,595 | -0.25(-5.48%) |
Jan 18, 2017 | 4.700 | 4.700 | 4.550 | 4.560 | 1,450,140 | -0.19(-4.00%) |
Jan 17, 2017 | 4.740 | 4.810 | 4.625 | 4.750 | 1,347,587 | +0.03(+0.64%) |
Jan 13, 2017 | 4.720 | 4.720 | 4.720 | 0 | -0.10(-2.07%) | |
Jan 12, 2017 | 5.030 | 5.030 | 4.780 | 4.820 | 1,286,477 | -0.18(-3.60%) |
Jan 11, 2017 | 5.010 | 5.090 | 4.940 | 5.000 | 2,061,948 | -0.01(-0.20%) |
Jan 10, 2017 | 4.920 | 5.030 | 4.820 | 5.010 | 1,748,853 | +0.14(+2.87%) |
Jan 09, 2017 | 4.960 | 5.010 | 4.820 | 4.870 | 1,197,000 | -0.13(-2.60%) |
Jan 06, 2017 | 5.090 | 5.100 | 4.950 | 5.000 | 2,299,133 | -0.09(-1.77%) |
Jan 05, 2017 | 5.230 | 5.285 | 5.070 | 5.090 | 1,275,227 | -0.14(-2.68%) |
Jan 04, 2017 | 5.120 | 5.270 | 5.080 | 5.230 | 2,195,757 | +0.10(+1.95%) |
Jan 03, 2017 | 5.080 | 5.130 | 4.910 | 5.130 | 2,247,390 | +0.11(+2.19%) |
Dec 30, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.18(+3.72%) | |
Dec 29, 2016 | 4.900 | 4.940 | 4.800 | 4.840 | 1,222,450 | -0.07(-1.43%) |
Dec 28, 2016 | 5.000 | 5.000 | 4.840 | 4.910 | 1,667,325 | -0.03(-0.61%) |
Dec 27, 2016 | 5.070 | 5.149 | 4.900 | 4.940 | 1,468,724 | -0.13(-2.56%) |
Dec 23, 2016 | 5.070 | 5.070 | 5.070 | 0 | -0.06(-1.17%) | |
Dec 22, 2016 | 5.050 | 5.170 | 5.040 | 5.130 | 2,645,108 | +0.14(+2.81%) |
Dec 21, 2016 | 4.860 | 5.010 | 4.860 | 4.990 | 1,791,864 | +0.14(+2.89%) |
Dec 20, 2016 | 4.860 | 4.890 | 4.800 | 4.850 | 1,836,171 | +0.08(+1.68%) |
Dec 19, 2016 | 4.680 | 4.840 | 4.680 | 4.770 | 2,193,319 | +0.11(+2.36%) |
Dec 16, 2016 | 4.710 | 4.730 | 4.620 | 4.660 | 2,730,158 | -0.07(-1.48%) |
Dec 15, 2016 | 4.720 | 4.790 | 4.640 | 4.730 | 2,381,633 | +0.01(+0.21%) |
Dec 14, 2016 | 4.860 | 4.930 | 4.660 | 4.720 | 2,994,479 | -0.20(-4.07%) |
Dec 13, 2016 | 4.760 | 4.930 | 4.630 | 4.920 | 5,072,642 | +0.20(+4.24%) |
Dec 12, 2016 | 4.770 | 4.840 | 4.590 | 4.720 | 6,229,189 | +0.16(+3.51%) |
Dec 09, 2016 | 5.030 | 5.105 | 4.360 | 4.560 | 16,707,258 | -0.45(-8.98%) |
Dec 08, 2016 | 5.320 | 5.630 | 4.750 | 5.010 | 3,291,173 | -0.64(-11.33%) |
Dec 07, 2016 | 5.820 | 5.830 | 5.630 | 5.650 | 739,612 | -0.20(-3.42%) |
Dec 06, 2016 | 5.780 | 5.950 | 5.690 | 5.850 | 677,170 | -0.01(-0.17%) |
Dec 05, 2016 | 5.950 | 5.980 | 5.810 | 5.860 | 1,223,222 | -0.02(-0.34%) |
Dec 02, 2016 | 5.580 | 5.890 | 5.530 | 5.880 | 812,687 | +0.23(+4.07%) |
Dec 01, 2016 | 5.560 | 5.800 | 5.445 | 5.650 | 1,223,557 | +0.22(+4.05%) |
Nov 30, 2016 | 5.140 | 5.540 | 5.130 | 5.430 | 1,985,342 | +0.53(+10.82%) |
Nov 29, 2016 | 5.090 | 5.090 | 4.880 | 4.900 | 1,264,789 | -0.31(-5.95%) |
Nov 28, 2016 | 5.450 | 5.450 | 5.210 | 5.210 | 811,803 | -0.20(-3.70%) |
Nov 25, 2016 | 5.430 | 5.470 | 5.350 | 5.410 | 254,679 | -0.07(-1.28%) |
Nov 23, 2016 | 5.480 | 5.480 | 5.480 | 0 | +0.03(+0.55%) | |
Nov 22, 2016 | 5.380 | 5.450 | 5.290 | 5.450 | 978,924 | +0.12(+2.25%) |
Nov 21, 2016 | 5.380 | 5.518 | 5.260 | 5.330 | 951,194 | +0.11(+2.11%) |
Nov 18, 2016 | 5.340 | 5.350 | 5.140 | 5.220 | 1,462,725 | -0.08(-1.51%) |
Nov 17, 2016 | 5.390 | 5.550 | 5.270 | 5.300 | 810,770 | -0.09(-1.67%) |
Nov 16, 2016 | 5.590 | 5.670 | 5.330 | 5.390 | 1,282,886 | +0.04(+0.75%) |
Nov 15, 2016 | 5.340 | 5.535 | 5.310 | 5.350 | 819,545 | +0.05(+0.94%) |
Nov 14, 2016 | 5.280 | 5.456 | 5.180 | 5.300 | 1,496,378 | +0.02(+0.38%) |
Nov 11, 2016 | 5.120 | 5.290 | 5.080 | 5.280 | 1,192,231 | +0.10(+1.93%) |
Nov 10, 2016 | 4.980 | 5.300 | 4.960 | 5.180 | 1,566,956 | +0.18(+3.60%) |
Nov 09, 2016 | 4.630 | 5.080 | 4.630 | 5.000 | 1,334,082 | +0.30(+6.38%) |
Nov 08, 2016 | 4.620 | 4.740 | 4.400 | 4.700 | 1,815,827 | -0.10(-2.08%) |
Nov 07, 2016 | 5.230 | 5.230 | 4.730 | 4.800 | 1,373,868 | -0.17(-3.42%) |
Nov 04, 2016 | 5.260 | 5.270 | 4.705 | 4.970 | 1,949,202 | -0.34(-6.40%) |
Nov 03, 2016 | 5.290 | 5.370 | 5.220 | 5.310 | 875,040 | +0.03(+0.57%) |
Nov 02, 2016 | 5.380 | 5.380 | 5.190 | 5.280 | 1,040,033 | -0.18(-3.30%) |
Nov 01, 2016 | 5.540 | 5.580 | 5.320 | 5.460 | 1,291,371 | +0.01(+0.18%) |
Oct 31, 2016 | 5.510 | 5.560 | 5.330 | 5.450 | 1,280,268 | -0.08(-1.45%) |
Oct 28, 2016 | 5.600 | 5.700 | 5.430 | 5.530 | 1,095,991 | -0.08(-1.43%) |
Oct 27, 2016 | 5.640 | 5.700 | 5.570 | 5.610 | 1,465,846 | +0.00(+0.00%) |
Oct 26, 2016 | 5.600 | 5.655 | 5.510 | 5.610 | 857,107 | -0.05(-0.88%) |
Oct 25, 2016 | 6.000 | 6.010 | 5.640 | 5.660 | 992,979 | -0.31(-5.19%) |
Oct 24, 2016 | 6.160 | 6.190 | 5.930 | 5.970 | 626,612 | -0.14(-2.29%) |
Oct 21, 2016 | 6.100 | 6.230 | 6.070 | 6.110 | 397,748 | -0.07(-1.13%) |
Oct 20, 2016 | 6.140 | 6.275 | 6.050 | 6.180 | 833,864 | -0.05(-0.80%) |
Oct 19, 2016 | 6.060 | 6.340 | 6.020 | 6.230 | 863,841 | +0.27(+4.53%) |
Oct 18, 2016 | 6.080 | 6.115 | 5.880 | 5.960 | 995,113 | +0.11(+1.88%) |
Oct 17, 2016 | 6.010 | 6.060 | 5.820 | 5.850 | 448,685 | -0.17(-2.82%) |
Oct 14, 2016 | 6.030 | 6.105 | 5.890 | 6.020 | 839,765 | +0.03(+0.50%) |
Oct 13, 2016 | 6.020 | 6.120 | 5.930 | 5.990 | 662,693 | -0.08(-1.32%) |
Oct 12, 2016 | 6.050 | 6.090 | 5.980 | 6.070 | 663,085 | -0.03(-0.49%) |
Oct 11, 2016 | 6.150 | 6.200 | 5.980 | 6.100 | 564,387 | -0.08(-1.29%) |
Oct 10, 2016 | 6.060 | 6.310 | 5.980 | 6.180 | 862,589 | +0.24(+4.04%) |
Oct 07, 2016 | 6.070 | 6.120 | 5.925 | 5.940 | 499,779 | -0.13(-2.14%) |
Oct 06, 2016 | 6.040 | 6.200 | 5.985 | 6.070 | 515,794 | +0.04(+0.66%) |
Oct 05, 2016 | 6.010 | 6.080 | 5.960 | 6.030 | 601,151 | +0.15(+2.55%) |
Oct 04, 2016 | 6.050 | 6.080 | 5.850 | 5.880 | 707,779 | -0.17(-2.81%) |
Oct 03, 2016 | 6.120 | 6.120 | 5.765 | 6.050 | 1,084,428 | -0.06(-0.98%) |
Sep 30, 2016 | 6.180 | 6.180 | 5.960 | 6.110 | 890,355 | +0.14(+2.35%) |
Sep 29, 2016 | 5.980 | 6.135 | 5.905 | 5.970 | 1,196,555 | +0.06(+1.02%) |
Sep 28, 2016 | 5.480 | 5.920 | 5.470 | 5.910 | 1,090,768 | +0.45(+8.24%) |
Sep 27, 2016 | 5.450 | 5.540 | 5.325 | 5.460 | 755,338 | -0.06(-1.09%) |
Sep 26, 2016 | 5.620 | 5.710 | 5.510 | 5.520 | 533,232 | -0.08(-1.43%) |
Sep 23, 2016 | 5.740 | 5.820 | 5.565 | 5.600 | 707,500 | -0.15(-2.61%) |
Sep 22, 2016 | 5.840 | 5.850 | 5.680 | 5.750 | 757,593 | +0.07(+1.23%) |
Sep 21, 2016 | 5.600 | 5.680 | 5.580 | 5.680 | 545,264 | +0.19(+3.46%) |
Sep 20, 2016 | 5.610 | 5.650 | 5.480 | 5.490 | 392,112 | -0.09(-1.61%) |
Sep 19, 2016 | 5.780 | 5.808 | 5.580 | 5.580 | 418,256 | -0.07(-1.24%) |
Sep 16, 2016 | 5.650 | 5.700 | 5.535 | 5.650 | 919,543 | -0.08(-1.40%) |
Sep 15, 2016 | 5.750 | 5.880 | 5.670 | 5.730 | 830,527 | -0.02(-0.35%) |
Sep 14, 2016 | 5.800 | 5.880 | 5.674 | 5.750 | 738,347 | -0.05(-0.86%) |
Sep 13, 2016 | 6.010 | 6.040 | 5.740 | 5.800 | 948,095 | -0.36(-5.84%) |
Sep 12, 2016 | 5.950 | 6.170 | 5.910 | 6.160 | 713,013 | +0.08(+1.32%) |
Sep 09, 2016 | 6.310 | 6.390 | 6.080 | 6.080 | 767,687 | -0.37(-5.74%) |
Sep 08, 2016 | 6.310 | 6.455 | 6.190 | 6.450 | 903,854 | +0.17(+2.71%) |
Sep 07, 2016 | 6.220 | 6.300 | 6.130 | 6.280 | 714,965 | +0.08(+1.29%) |
Sep 06, 2016 | 6.240 | 6.300 | 6.110 | 6.200 | 591,398 | -0.02(-0.32%) |
Sep 02, 2016 | 6.170 | 6.220 | 6.220 | 6.220 | 517,700 | +0.16(+2.64%) |