Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 7.030 | 7.190 | 7.000 | 7.010 | 1,072,910 | -0.08(-1.13%) |
Jul 28, 2017 | 7.030 | 7.430 | 6.950 | 7.090 | 1,957,679 | +0.03(+0.42%) |
Jul 27, 2017 | 7.500 | 7.510 | 6.851 | 7.060 | 3,085,685 | -0.37(-4.98%) |
Jul 26, 2017 | 7.440 | 7.560 | 7.380 | 7.430 | 842,648 | -0.02(-0.27%) |
Jul 25, 2017 | 7.330 | 7.650 | 7.240 | 7.450 | 1,355,706 | +0.16(+2.19%) |
Jul 24, 2017 | 7.260 | 7.350 | 7.125 | 7.290 | 1,270,814 | +0.05(+0.69%) |
Jul 21, 2017 | 7.120 | 7.300 | 6.980 | 7.240 | 1,018,279 | +0.17(+2.40%) |
Jul 20, 2017 | 7.250 | 7.050 | 7.070 | 1,368,740 | -0.10(-1.39%) | |
Jul 19, 2017 | 7.450 | 7.500 | 7.010 | 7.170 | 3,161,542 | -0.53(-6.88%) |
Jul 18, 2017 | 7.780 | 7.790 | 7.530 | 7.700 | 871,064 | -0.09(-1.16%) |
Jul 17, 2017 | 7.930 | 8.030 | 7.541 | 7.790 | 1,453,471 | -0.15(-1.89%) |
Jul 14, 2017 | 8.050 | 8.120 | 7.840 | 7.940 | 892,601 | -0.09(-1.12%) |
Jul 13, 2017 | 8.240 | 8.250 | 7.930 | 8.030 | 1,404,346 | -0.22(-2.67%) |
Jul 12, 2017 | 8.110 | 8.380 | 8.000 | 8.250 | 1,191,412 | +0.20(+2.48%) |
Jul 11, 2017 | 7.740 | 8.090 | 7.730 | 8.050 | 798,519 | +0.29(+3.74%) |
Jul 10, 2017 | 7.890 | 7.890 | 7.650 | 7.760 | 1,168,575 | -0.10(-1.27%) |
Jul 07, 2017 | 7.900 | 8.140 | 7.831 | 7.860 | 2,370,462 | +0.00(+0.00%) |
Jul 06, 2017 | 7.760 | 8.210 | 7.650 | 7.860 | 2,611,114 | +0.06(+0.77%) |
Jul 05, 2017 | 7.580 | 7.835 | 7.465 | 7.800 | 1,887,493 | +0.19(+2.50%) |
Jul 03, 2017 | 7.350 | 7.870 | 7.295 | 7.610 | 1,431,423 | +0.38(+5.26%) |
Jun 30, 2017 | 7.050 | 7.490 | 6.980 | 7.230 | 1,541,443 | +0.19(+2.70%) |
Jun 29, 2017 | 6.860 | 7.060 | 6.730 | 7.040 | 1,380,388 | +0.12(+1.73%) |
Jun 28, 2017 | 6.730 | 6.980 | 6.700 | 6.920 | 936,586 | +0.24(+3.59%) |
Jun 27, 2017 | 6.940 | 7.030 | 6.630 | 6.680 | 1,937,942 | -0.27(-3.88%) |
Jun 26, 2017 | 6.780 | 7.150 | 6.690 | 6.950 | 2,825,522 | +0.20(+2.96%) |
Jun 23, 2017 | 6.845 | 6.750 | 3,299,233 | +0.36(+5.63%) | ||
Jun 22, 2017 | 6.350 | 6.470 | 6.290 | 6.390 | 745,338 | +0.06(+0.95%) |
Jun 21, 2017 | 6.170 | 6.440 | 6.160 | 6.330 | 1,454,931 | +0.24(+3.94%) |
Jun 20, 2017 | 6.000 | 6.168 | 5.920 | 6.090 | 1,621,038 | +0.08(+1.33%) |
Jun 19, 2017 | 5.850 | 6.160 | 5.850 | 6.010 | 1,708,059 | +0.18(+3.09%) |
Jun 16, 2017 | 6.020 | 6.110 | 5.707 | 5.830 | 3,780,356 | -0.23(-3.80%) |
Jun 15, 2017 | 6.540 | 6.580 | 6.020 | 6.060 | 3,206,788 | -0.53(-8.04%) |
Jun 14, 2017 | 6.610 | 6.760 | 6.540 | 6.590 | 1,211,576 | -0.02(-0.30%) |
Jun 13, 2017 | 6.640 | 6.710 | 6.540 | 6.610 | 1,114,219 | -0.01(-0.15%) |
Jun 12, 2017 | 6.600 | 6.740 | 6.490 | 6.620 | 1,485,581 | +0.06(+0.91%) |
Jun 09, 2017 | 6.470 | 6.560 | 6.360 | 6.560 | 1,497,875 | +0.09(+1.39%) |
Jun 08, 2017 | 6.410 | 6.510 | 6.375 | 6.470 | 858,537 | +0.03(+0.47%) |
Jun 07, 2017 | 6.510 | 6.560 | 6.330 | 6.440 | 685,180 | -0.05(-0.77%) |
Jun 06, 2017 | 6.430 | 6.586 | 6.420 | 6.490 | 700,394 | -0.01(-0.15%) |
Jun 05, 2017 | 6.550 | 6.570 | 6.410 | 6.500 | 987,977 | -0.01(-0.15%) |
Jun 02, 2017 | 6.510 | 6.600 | 6.420 | 6.510 | 1,515,931 | +0.03(+0.46%) |
Jun 01, 2017 | 6.400 | 6.610 | 6.390 | 6.480 | 1,243,706 | +0.09(+1.41%) |
May 31, 2017 | 6.330 | 6.400 | 6.190 | 6.390 | 841,926 | +0.10(+1.59%) |
May 30, 2017 | 6.450 | 6.460 | 6.235 | 6.290 | 1,103,725 | -0.17(-2.63%) |
May 26, 2017 | 6.400 | 6.530 | 6.380 | 6.460 | 823,844 | +0.04(+0.62%) |
May 25, 2017 | 6.510 | 6.570 | 6.390 | 6.420 | 633,141 | -0.06(-0.93%) |
May 24, 2017 | 6.400 | 6.560 | 6.380 | 6.480 | 1,237,801 | +0.11(+1.73%) |
May 23, 2017 | 6.340 | 6.380 | 6.265 | 6.370 | 747,545 | +0.05(+0.79%) |
May 22, 2017 | 6.290 | 6.350 | 6.135 | 6.320 | 910,001 | +0.04(+0.64%) |
May 19, 2017 | 6.330 | 6.420 | 6.150 | 6.280 | 1,187,664 | +0.00(+0.00%) |
May 18, 2017 | 6.140 | 6.290 | 6.050 | 6.280 | 886,013 | +0.14(+2.28%) |
May 17, 2017 | 6.430 | 6.480 | 6.140 | 6.140 | 1,247,359 | -0.33(-5.10%) |
May 16, 2017 | 6.580 | 6.630 | 6.430 | 6.470 | 955,004 | -0.08(-1.22%) |
May 15, 2017 | 6.540 | 6.610 | 6.505 | 6.550 | 695,699 | +0.01(+0.15%) |
May 12, 2017 | 6.460 | 6.613 | 6.410 | 6.540 | 1,276,606 | +0.09(+1.40%) |
May 11, 2017 | 6.740 | 6.740 | 6.450 | 6.450 | 1,388,531 | -0.30(-4.44%) |
May 10, 2017 | 6.940 | 7.000 | 6.680 | 6.750 | 1,148,986 | -0.23(-3.30%) |
May 09, 2017 | 6.840 | 7.040 | 6.820 | 6.980 | 2,340,969 | +0.14(+2.05%) |
May 08, 2017 | 6.610 | 6.925 | 6.510 | 6.840 | 3,923,762 | +0.34(+5.23%) |
May 05, 2017 | 6.260 | 6.530 | 6.150 | 6.500 | 6,117,866 | +0.33(+5.35%) |
May 04, 2017 | 6.250 | 6.280 | 5.840 | 6.170 | 3,686,842 | +0.38(+6.56%) |
May 03, 2017 | 5.760 | 5.910 | 5.700 | 5.790 | 974,618 | -0.03(-0.52%) |
May 02, 2017 | 5.990 | 6.030 | 5.750 | 5.820 | 914,965 | -0.13(-2.18%) |
May 01, 2017 | 6.000 | 6.050 | 5.860 | 5.950 | 923,502 | +0.03(+0.51%) |
Apr 28, 2017 | 5.900 | 5.969 | 5.815 | 5.920 | 744,629 | +0.02(+0.34%) |
Apr 27, 2017 | 5.970 | 6.000 | 5.870 | 5.900 | 508,833 | -0.07(-1.17%) |
Apr 26, 2017 | 5.910 | 6.000 | 5.850 | 5.970 | 694,386 | +0.07(+1.19%) |
Apr 25, 2017 | 5.870 | 6.100 | 5.860 | 5.900 | 1,517,824 | +0.07(+1.20%) |
Apr 24, 2017 | 5.780 | 5.880 | 5.711 | 5.830 | 880,237 | +0.14(+2.46%) |
Apr 21, 2017 | 5.860 | 5.922 | 5.650 | 5.690 | 641,048 | -0.17(-2.90%) |
Apr 20, 2017 | 5.740 | 5.960 | 5.740 | 5.860 | 1,045,526 | +0.13(+2.27%) |
Apr 19, 2017 | 5.800 | 5.870 | 5.720 | 5.730 | 555,713 | -0.07(-1.21%) |
Apr 18, 2017 | 5.850 | 5.920 | 5.730 | 5.800 | 981,080 | -0.08(-1.36%) |
Apr 17, 2017 | 5.790 | 5.900 | 5.730 | 5.880 | 963,050 | +0.09(+1.55%) |
Apr 13, 2017 | 5.740 | 5.840 | 5.690 | 5.790 | 636,139 | +0.03(+0.52%) |
Apr 12, 2017 | 5.730 | 5.890 | 5.689 | 5.760 | 534,985 | +0.03(+0.52%) |
Apr 11, 2017 | 5.620 | 5.750 | 5.510 | 5.730 | 666,464 | +0.10(+1.78%) |
Apr 10, 2017 | 5.730 | 5.780 | 5.610 | 5.630 | 647,839 | -0.09(-1.57%) |
Apr 07, 2017 | 5.580 | 5.750 | 5.500 | 5.720 | 1,088,590 | +0.17(+3.06%) |
Apr 06, 2017 | 5.760 | 5.760 | 5.500 | 5.550 | 1,184,957 | -0.11(-1.94%) |
Apr 05, 2017 | 5.770 | 5.880 | 5.620 | 5.660 | 1,126,866 | -0.10(-1.74%) |
Apr 04, 2017 | 5.760 | 5.920 | 5.710 | 5.760 | 625,812 | -0.02(-0.35%) |
Apr 03, 2017 | 6.170 | 6.200 | 5.770 | 5.780 | 1,396,883 | -0.38(-6.17%) |
Mar 31, 2017 | 6.090 | 6.320 | 6.040 | 6.160 | 1,606,649 | +0.06(+0.98%) |
Mar 30, 2017 | 5.900 | 6.130 | 5.810 | 6.100 | 1,199,333 | +0.20(+3.39%) |
Mar 29, 2017 | 5.910 | 6.070 | 5.840 | 5.900 | 788,494 | -0.03(-0.51%) |
Mar 28, 2017 | 6.010 | 6.052 | 5.720 | 5.930 | 955,888 | -0.05(-0.84%) |
Mar 27, 2017 | 5.530 | 6.000 | 5.480 | 5.980 | 1,437,377 | +0.33(+5.84%) |
Mar 24, 2017 | 5.540 | 5.710 | 5.460 | 5.650 | 1,025,794 | +0.13(+2.36%) |
Mar 23, 2017 | 5.490 | 5.670 | 5.405 | 5.520 | 1,534,543 | +0.07(+1.28%) |
Mar 22, 2017 | 5.710 | 5.730 | 5.370 | 5.450 | 1,931,300 | -0.23(-4.05%) |
Mar 21, 2017 | 6.310 | 6.440 | 5.630 | 5.680 | 3,744,088 | -0.61(-9.70%) |
Mar 20, 2017 | 5.990 | 6.350 | 5.940 | 6.290 | 3,089,032 | +0.46(+7.89%) |
Mar 17, 2017 | 5.490 | 5.870 | 5.490 | 5.830 | 3,057,151 | +0.30(+5.42%) |
Mar 16, 2017 | 5.690 | 5.760 | 5.480 | 5.530 | 1,136,550 | -0.18(-3.15%) |
Mar 15, 2017 | 5.420 | 5.720 | 5.394 | 5.710 | 1,504,008 | +0.30(+5.55%) |
Mar 14, 2017 | 5.540 | 5.550 | 5.330 | 5.410 | 1,096,765 | -0.15(-2.70%) |
Mar 13, 2017 | 5.380 | 5.560 | 5.290 | 5.560 | 1,214,231 | +0.14(+2.58%) |
Mar 10, 2017 | 5.410 | 5.460 | 5.250 | 5.420 | 1,142,840 | +0.07(+1.31%) |
Mar 09, 2017 | 5.210 | 5.460 | 5.173 | 5.350 | 1,764,479 | +0.20(+3.88%) |
Mar 08, 2017 | 5.100 | 5.395 | 5.060 | 5.150 | 1,553,725 | +0.07(+1.38%) |
Mar 07, 2017 | 4.990 | 5.170 | 4.910 | 5.080 | 1,341,693 | +0.05(+0.99%) |
Mar 06, 2017 | 4.820 | 5.030 | 4.800 | 5.030 | 1,467,145 | +0.21(+4.36%) |
Mar 03, 2017 | 4.950 | 4.800 | 4.820 | 1,310,964 | +0.03(+0.63%) | |
Mar 02, 2017 | 4.850 | 4.980 | 4.740 | 4.790 | 1,636,571 | -0.05(-1.03%) |
Mar 01, 2017 | 5.190 | 5.460 | 4.820 | 4.840 | 2,563,055 | -0.19(-3.78%) |
Feb 28, 2017 | 5.230 | 5.240 | 4.950 | 5.030 | 1,894,358 | -0.22(-4.19%) |
Feb 27, 2017 | 5.000 | 5.260 | 4.950 | 5.250 | 1,340,364 | +0.23(+4.58%) |
Feb 24, 2017 | 4.830 | 5.130 | 4.750 | 5.020 | 1,265,351 | +0.14(+2.87%) |
Feb 23, 2017 | 4.790 | 5.063 | 4.740 | 4.880 | 1,511,360 | +0.11(+2.31%) |
Feb 22, 2017 | 4.980 | 5.020 | 4.740 | 4.770 | 1,182,965 | -0.22(-4.41%) |
Feb 21, 2017 | 5.100 | 5.132 | 4.930 | 4.990 | 1,101,469 | -0.07(-1.38%) |
Feb 17, 2017 | 5.060 | 5.060 | 5.060 | 0 | -0.02(-0.39%) | |
Feb 16, 2017 | 5.520 | 5.520 | 5.020 | 5.080 | 1,816,606 | -0.44(-7.97%) |
Feb 15, 2017 | 5.500 | 5.577 | 5.420 | 5.520 | 642,206 | -0.01(-0.18%) |
Feb 14, 2017 | 5.500 | 5.620 | 5.380 | 5.530 | 865,917 | -0.01(-0.18%) |
Feb 13, 2017 | 5.450 | 5.650 | 5.430 | 5.540 | 750,267 | +0.09(+1.65%) |
Feb 10, 2017 | 5.640 | 5.640 | 5.450 | 5.450 | 684,724 | -0.13(-2.33%) |
Feb 09, 2017 | 5.420 | 5.650 | 5.410 | 5.580 | 889,942 | +0.16(+2.95%) |
Feb 08, 2017 | 5.320 | 5.480 | 5.200 | 5.420 | 1,172,779 | +0.07(+1.31%) |
Feb 07, 2017 | 5.420 | 5.600 | 5.340 | 5.350 | 860,270 | -0.06(-1.11%) |
Feb 06, 2017 | 5.450 | 5.570 | 5.364 | 5.410 | 786,225 | -0.04(-0.73%) |
Feb 03, 2017 | 5.510 | 5.550 | 5.220 | 5.450 | 1,540,995 | -0.03(-0.55%) |
Feb 02, 2017 | 4.750 | 5.550 | 4.650 | 5.480 | 3,803,065 | +0.70(+14.64%) |
Feb 01, 2017 | 5.200 | 5.200 | 4.700 | 4.780 | 1,312,747 | -0.21(-4.21%) |
Jan 31, 2017 | 4.660 | 5.050 | 4.466 | 4.990 | 2,268,647 | +0.40(+8.71%) |
Jan 30, 2017 | 4.770 | 4.810 | 4.540 | 4.590 | 1,212,364 | -0.21(-4.37%) |
Jan 27, 2017 | 4.760 | 4.800 | 4.660 | 4.800 | 891,066 | +0.07(+1.48%) |
Jan 26, 2017 | 4.900 | 4.940 | 4.730 | 4.730 | 1,102,544 | -0.15(-3.07%) |
Jan 25, 2017 | 4.870 | 5.030 | 4.720 | 4.880 | 1,434,272 | -0.01(-0.31%) |
Jan 24, 2017 | 5.220 | 5.250 | 4.760 | 4.895 | 2,905,987 | -0.34(-6.41%) |
Jan 23, 2017 | 5.430 | 5.505 | 5.210 | 5.230 | 1,591,836 | -0.20(-3.68%) |
Jan 20, 2017 | 5.710 | 5.710 | 5.410 | 5.430 | 1,686,140 | -0.21(-3.72%) |
Jan 19, 2017 | 6.020 | 6.030 | 5.640 | 5.640 | 2,170,591 | -0.39(-6.47%) |
Jan 18, 2017 | 6.030 | 6.115 | 5.950 | 6.030 | 708,870 | +0.01(+0.17%) |
Jan 17, 2017 | 6.220 | 6.260 | 5.900 | 6.020 | 1,954,306 | -0.24(-3.83%) |
Jan 13, 2017 | 6.260 | 6.260 | 6.260 | 0 | +0.03(+0.48%) | |
Jan 12, 2017 | 6.410 | 6.425 | 6.100 | 6.230 | 1,970,133 | -0.17(-2.66%) |
Jan 11, 2017 | 6.370 | 6.490 | 6.250 | 6.400 | 3,302,506 | +0.20(+3.23%) |
Jan 10, 2017 | 6.180 | 6.270 | 5.960 | 6.200 | 1,384,184 | +0.04(+0.65%) |
Jan 09, 2017 | 6.390 | 6.540 | 6.120 | 6.160 | 2,942,295 | +0.10(+1.65%) |
Jan 06, 2017 | 6.080 | 6.110 | 5.940 | 6.060 | 1,236,743 | -0.02(-0.33%) |
Jan 05, 2017 | 6.160 | 6.230 | 5.920 | 6.080 | 1,372,554 | -0.14(-2.25%) |
Jan 04, 2017 | 6.140 | 6.285 | 5.930 | 6.220 | 1,395,133 | +0.14(+2.30%) |
Jan 03, 2017 | 5.940 | 6.190 | 5.880 | 6.080 | 993,641 | +0.22(+3.75%) |
Dec 30, 2016 | 5.860 | 5.860 | 5.860 | 0 | -0.16(-2.66%) | |
Dec 29, 2016 | 5.880 | 6.050 | 5.850 | 6.020 | 778,864 | +0.16(+2.73%) |
Dec 28, 2016 | 6.010 | 6.104 | 5.850 | 5.860 | 973,358 | -0.14(-2.33%) |
Dec 27, 2016 | 6.100 | 6.290 | 6.000 | 6.000 | 997,934 | -0.07(-1.15%) |
Dec 23, 2016 | 6.070 | 6.070 | 6.070 | 0 | +0.22(+3.76%) | |
Dec 22, 2016 | 5.650 | 5.880 | 5.590 | 5.850 | 973,025 | +0.17(+2.99%) |
Dec 21, 2016 | 5.730 | 5.800 | 5.630 | 5.680 | 745,578 | -0.08(-1.39%) |
Dec 20, 2016 | 5.750 | 5.846 | 5.650 | 5.760 | 678,312 | +0.06(+1.05%) |
Dec 19, 2016 | 5.830 | 5.980 | 5.670 | 5.700 | 701,829 | -0.16(-2.73%) |
Dec 16, 2016 | 5.840 | 6.060 | 5.780 | 5.860 | 2,167,103 | +0.07(+1.12%) |
Dec 15, 2016 | 5.660 | 5.800 | 5.620 | 5.795 | 976,165 | +0.17(+2.93%) |
Dec 14, 2016 | 5.680 | 5.750 | 5.520 | 5.630 | 815,601 | -0.10(-1.75%) |
Dec 13, 2016 | 5.770 | 5.820 | 5.575 | 5.730 | 845,713 | -0.01(-0.17%) |
Dec 12, 2016 | 5.980 | 6.020 | 5.680 | 5.740 | 1,116,964 | -0.27(-4.49%) |
Dec 09, 2016 | 6.000 | 6.200 | 5.870 | 6.010 | 1,192,749 | +0.05(+0.84%) |
Dec 08, 2016 | 6.010 | 6.020 | 5.760 | 5.960 | 1,477,906 | -0.08(-1.32%) |
Dec 07, 2016 | 5.770 | 6.140 | 5.660 | 6.040 | 2,795,613 | +0.14(+2.37%) |
Dec 06, 2016 | 5.840 | 5.930 | 5.611 | 5.900 | 1,802,565 | +0.10(+1.72%) |
Dec 05, 2016 | 5.710 | 6.040 | 5.630 | 5.800 | 1,639,252 | +0.13(+2.29%) |
Dec 02, 2016 | 5.560 | 5.775 | 5.498 | 5.670 | 1,083,949 | +0.15(+2.72%) |
Dec 01, 2016 | 5.770 | 5.780 | 5.500 | 5.520 | 1,715,910 | -0.28(-4.83%) |
Nov 30, 2016 | 5.980 | 6.090 | 5.730 | 5.800 | 1,089,637 | -0.16(-2.68%) |
Nov 29, 2016 | 5.940 | 6.120 | 5.855 | 5.960 | 1,653,945 | +0.00(+0.00%) |
Nov 28, 2016 | 6.130 | 6.190 | 5.935 | 5.960 | 928,673 | -0.27(-4.33%) |
Nov 25, 2016 | 6.030 | 6.260 | 6.030 | 6.230 | 621,528 | +0.20(+3.32%) |
Nov 23, 2016 | 6.030 | 6.030 | 6.030 | 0 | +0.18(+3.08%) | |
Nov 22, 2016 | 6.190 | 6.240 | 5.800 | 5.850 | 1,709,590 | -0.34(-5.49%) |
Nov 21, 2016 | 6.400 | 6.479 | 6.055 | 6.190 | 1,335,144 | -0.19(-2.98%) |
Nov 18, 2016 | 6.300 | 6.390 | 6.200 | 6.380 | 947,826 | +0.10(+1.59%) |
Nov 17, 2016 | 6.070 | 6.425 | 6.000 | 6.280 | 1,368,026 | +0.23(+3.80%) |
Nov 16, 2016 | 6.360 | 6.580 | 6.030 | 6.050 | 1,610,618 | -0.36(-5.62%) |
Nov 15, 2016 | 6.270 | 6.650 | 6.100 | 6.410 | 1,779,939 | +0.12(+1.91%) |
Nov 14, 2016 | 6.470 | 6.470 | 5.820 | 6.290 | 3,162,556 | -0.10(-1.56%) |
Nov 11, 2016 | 5.610 | 6.400 | 5.570 | 6.390 | 3,276,287 | +0.77(+13.70%) |
Nov 10, 2016 | 5.490 | 5.720 | 5.400 | 5.620 | 2,661,557 | +0.19(+3.50%) |
Nov 09, 2016 | 4.660 | 5.840 | 4.660 | 5.430 | 6,951,134 | +0.64(+13.36%) |
Nov 08, 2016 | 4.750 | 4.880 | 4.660 | 4.790 | 906,706 | +0.00(+0.00%) |
Nov 07, 2016 | 4.670 | 4.830 | 4.570 | 4.790 | 1,337,317 | +0.18(+3.90%) |
Nov 04, 2016 | 4.180 | 4.610 | 4.110 | 4.610 | 1,882,647 | +0.45(+10.82%) |
Nov 03, 2016 | 4.420 | 4.450 | 4.150 | 4.160 | 1,537,860 | -0.26(-5.88%) |
Nov 02, 2016 | 4.530 | 4.540 | 4.300 | 4.420 | 1,290,512 | -0.11(-2.43%) |
Nov 01, 2016 | 4.510 | 4.590 | 4.410 | 4.530 | 1,019,858 | +0.02(+0.44%) |
Oct 31, 2016 | 4.510 | 4.610 | 4.450 | 4.510 | 704,423 | -0.01(-0.22%) |
Oct 28, 2016 | 4.460 | 4.670 | 4.390 | 4.520 | 900,241 | +0.01(+0.22%) |
Oct 27, 2016 | 4.730 | 4.730 | 4.425 | 4.510 | 1,050,247 | -0.15(-3.22%) |
Oct 26, 2016 | 4.680 | 4.810 | 4.560 | 4.660 | 934,716 | -0.05(-1.06%) |
Oct 25, 2016 | 4.710 | 4.770 | 4.615 | 4.710 | 657,089 | +0.00(+0.00%) |
Oct 24, 2016 | 4.710 | 4.760 | 4.580 | 4.710 | 874,095 | +0.02(+0.43%) |
Oct 21, 2016 | 4.600 | 4.690 | 4.520 | 4.690 | 1,091,349 | +0.05(+1.08%) |
Oct 20, 2016 | 4.410 | 4.695 | 4.400 | 4.640 | 1,519,343 | +0.24(+5.45%) |
Oct 19, 2016 | 4.550 | 4.620 | 4.360 | 4.400 | 1,335,625 | -0.11(-2.44%) |
Oct 18, 2016 | 4.690 | 4.740 | 4.470 | 4.510 | 2,286,525 | -0.12(-2.59%) |
Oct 17, 2016 | 4.970 | 4.970 | 4.530 | 4.630 | 2,280,171 | -0.34(-6.84%) |
Oct 14, 2016 | 5.060 | 5.150 | 4.935 | 4.970 | 1,787,460 | -0.04(-0.80%) |
Oct 13, 2016 | 4.920 | 5.240 | 4.870 | 5.010 | 1,593,436 | +0.05(+1.01%) |
Oct 12, 2016 | 5.410 | 5.470 | 4.870 | 4.960 | 2,699,019 | -0.46(-8.49%) |
Oct 11, 2016 | 5.440 | 5.530 | 5.340 | 5.420 | 1,272,756 | -0.12(-2.17%) |
Oct 10, 2016 | 5.450 | 5.595 | 5.421 | 5.540 | 729,752 | +0.12(+2.21%) |
Oct 07, 2016 | 5.490 | 5.580 | 5.375 | 5.420 | 1,107,721 | -0.06(-1.09%) |
Oct 06, 2016 | 5.380 | 5.500 | 5.280 | 5.480 | 1,112,557 | +0.04(+0.74%) |
Oct 05, 2016 | 5.380 | 5.500 | 5.330 | 5.440 | 741,711 | +0.06(+1.12%) |
Oct 04, 2016 | 5.500 | 5.670 | 5.290 | 5.380 | 1,256,092 | -0.12(-2.18%) |
Oct 03, 2016 | 5.290 | 5.530 | 5.170 | 5.500 | 1,409,829 | +0.19(+3.58%) |
Sep 30, 2016 | 5.150 | 5.440 | 5.090 | 5.310 | 1,491,184 | +0.16(+3.11%) |
Sep 29, 2016 | 5.220 | 5.460 | 5.090 | 5.150 | 1,857,354 | -0.10(-1.90%) |
Sep 28, 2016 | 5.160 | 5.320 | 5.068 | 5.250 | 1,357,073 | +0.08(+1.55%) |
Sep 27, 2016 | 5.130 | 5.210 | 5.070 | 5.170 | 1,818,632 | +0.07(+1.37%) |
Sep 26, 2016 | 5.190 | 5.220 | 5.060 | 5.100 | 1,025,674 | -0.15(-2.86%) |
Sep 23, 2016 | 5.190 | 5.300 | 5.070 | 5.250 | 1,439,538 | +0.08(+1.55%) |
Sep 22, 2016 | 4.950 | 5.200 | 4.910 | 5.170 | 1,394,157 | +0.24(+4.87%) |
Sep 21, 2016 | 4.700 | 4.940 | 4.670 | 4.930 | 1,330,815 | +0.22(+4.67%) |
Sep 20, 2016 | 4.800 | 4.825 | 4.650 | 4.710 | 971,173 | -0.03(-0.63%) |
Sep 19, 2016 | 4.750 | 4.840 | 4.670 | 4.740 | 1,162,473 | +0.04(+0.85%) |
Sep 16, 2016 | 4.580 | 4.700 | 4.500 | 4.700 | 2,360,411 | +0.09(+1.95%) |
Sep 15, 2016 | 4.630 | 4.690 | 4.540 | 4.610 | 1,316,292 | +0.00(+0.00%) |
Sep 14, 2016 | 4.610 | 4.800 | 4.580 | 4.610 | 1,199,405 | +0.04(+0.88%) |
Sep 13, 2016 | 4.550 | 4.640 | 4.450 | 4.570 | 1,104,515 | -0.06(-1.30%) |
Sep 12, 2016 | 4.300 | 4.640 | 4.280 | 4.630 | 2,081,526 | +0.31(+7.18%) |
Sep 09, 2016 | 4.610 | 4.622 | 4.320 | 4.320 | 2,232,709 | -0.25(-5.47%) |
Sep 08, 2016 | 4.490 | 4.770 | 4.460 | 4.570 | 2,933,754 | +0.08(+1.78%) |
Sep 07, 2016 | 4.180 | 4.540 | 4.180 | 4.490 | 2,212,146 | +0.29(+6.90%) |
Sep 06, 2016 | 4.200 | 4.340 | 4.110 | 4.200 | 1,933,095 | +0.05(+1.20%) |
Sep 02, 2016 | 4.150 | 4.150 | 4.150 | 4.150 | 1,803,700 | +0.02(+0.48%) |
Sep 01, 2016 | 4.130 | 4.170 | 4.032 | 4.130 | 1,134,145 | +0.03(+0.73%) |
Aug 31, 2016 | 4.220 | 4.350 | 4.060 | 4.100 | 1,739,591 | -0.15(-3.53%) |
Aug 30, 2016 | 4.320 | 4.410 | 4.230 | 4.250 | 1,442,320 | -0.07(-1.62%) |
Aug 29, 2016 | 4.530 | 4.590 | 4.280 | 4.320 | 2,083,451 | -0.25(-5.47%) |
Aug 26, 2016 | 4.630 | 4.800 | 4.530 | 4.570 | 1,270,980 | -0.06(-1.30%) |
Aug 25, 2016 | 4.750 | 4.880 | 4.480 | 4.630 | 1,798,755 | -0.09(-1.91%) |
Aug 24, 2016 | 4.700 | 5.120 | 4.690 | 4.720 | 3,416,513 | +0.03(+0.64%) |
Aug 23, 2016 | 4.430 | 4.710 | 4.420 | 4.690 | 1,163,883 | +0.27(+6.11%) |
Aug 22, 2016 | 4.370 | 4.448 | 4.330 | 4.420 | 675,303 | +0.05(+1.14%) |
Aug 19, 2016 | 4.430 | 4.483 | 4.350 | 4.370 | 735,493 | -0.09(-2.02%) |
Aug 18, 2016 | 4.520 | 4.560 | 4.440 | 4.460 | 665,860 | -0.03(-0.67%) |
Aug 17, 2016 | 4.470 | 4.530 | 4.385 | 4.490 | 997,188 | +0.11(+2.51%) |
Aug 16, 2016 | 4.480 | 4.500 | 4.380 | 4.380 | 753,677 | -0.09(-2.01%) |
Aug 15, 2016 | 4.340 | 4.590 | 4.330 | 4.470 | 1,182,261 | +0.18(+4.20%) |
Aug 12, 2016 | 4.270 | 4.330 | 4.260 | 4.290 | 611,273 | +0.02(+0.47%) |
Aug 11, 2016 | 4.210 | 4.290 | 4.150 | 4.270 | 914,155 | +0.10(+2.40%) |
Aug 10, 2016 | 4.310 | 4.330 | 4.150 | 4.170 | 1,315,815 | -0.13(-3.02%) |
Aug 09, 2016 | 4.220 | 4.320 | 4.160 | 4.300 | 1,595,409 | +0.09(+2.14%) |
Aug 08, 2016 | 4.480 | 4.490 | 4.110 | 4.210 | 2,846,770 | -0.28(-6.24%) |
Aug 05, 2016 | 4.300 | 4.520 | 4.250 | 4.490 | 2,137,280 | +0.28(+6.65%) |
Aug 04, 2016 | 4.290 | 4.330 | 4.140 | 4.210 | 1,814,252 | -0.08(-1.86%) |
Aug 03, 2016 | 4.210 | 4.500 | 4.200 | 4.290 | 2,461,056 | -0.01(-0.23%) |
Aug 02, 2016 | 4.530 | 4.550 | 4.050 | 4.300 | 8,668,942 | -0.42(-8.90%) |