Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 14.95 | 15.15 | 14.85 | 15.10 | 187,765 | +0.05(+0.33%) |
Jan 30, 2017 | 15.25 | 15.25 | 14.80 | 15.05 | 288,591 | -0.30(-1.95%) |
Jan 27, 2017 | 15.25 | 15.45 | 14.70 | 15.35 | 217,993 | +0.10(+0.66%) |
Jan 26, 2017 | 15.45 | 15.45 | 15.20 | 15.25 | 181,583 | -0.15(-0.97%) |
Jan 25, 2017 | 15.45 | 15.50 | 15.25 | 15.40 | 139,554 | +0.05(+0.33%) |
Jan 24, 2017 | 15.00 | 15.38 | 14.90 | 15.35 | 155,125 | +0.40(+2.68%) |
Jan 23, 2017 | 14.70 | 15.10 | 14.35 | 14.95 | 367,491 | +0.25(+1.70%) |
Jan 20, 2017 | 14.70 | 15.05 | 14.65 | 14.70 | 161,887 | +0.00(+0.00%) |
Jan 19, 2017 | 14.70 | 14.85 | 14.45 | 14.70 | 166,712 | +0.05(+0.34%) |
Jan 18, 2017 | 14.70 | 15.00 | 14.52 | 14.65 | 114,704 | +0.05(+0.34%) |
Jan 17, 2017 | 14.85 | 14.85 | 14.30 | 14.60 | 232,215 | -0.30(-2.01%) |
Jan 13, 2017 | 14.90 | 14.90 | 14.90 | 0 | +0.15(+1.02%) | |
Jan 12, 2017 | 14.70 | 14.85 | 14.50 | 14.75 | 165,182 | -0.05(-0.34%) |
Jan 11, 2017 | 14.95 | 15.00 | 14.70 | 14.80 | 153,349 | -0.10(-0.67%) |
Jan 10, 2017 | 14.60 | 15.10 | 14.60 | 14.90 | 246,262 | +0.35(+2.41%) |
Jan 09, 2017 | 14.60 | 14.95 | 14.55 | 14.55 | 208,742 | -0.15(-1.02%) |
Jan 06, 2017 | 14.80 | 14.90 | 14.60 | 14.70 | 155,475 | -0.05(-0.34%) |
Jan 05, 2017 | 14.95 | 15.15 | 14.65 | 14.75 | 186,417 | -0.30(-1.99%) |
Jan 04, 2017 | 14.90 | 15.15 | 14.80 | 15.05 | 305,728 | +0.30(+2.03%) |
Jan 03, 2017 | 14.80 | 15.20 | 14.60 | 14.75 | 392,590 | +0.00(+0.00%) |
Dec 30, 2016 | 14.75 | 14.75 | 14.75 | 0 | -0.40(-2.64%) | |
Dec 29, 2016 | 15.15 | 15.50 | 15.10 | 15.15 | 454,271 | +0.05(+0.33%) |
Dec 28, 2016 | 15.30 | 15.40 | 15.00 | 15.10 | 212,279 | -0.10(-0.66%) |
Dec 27, 2016 | 15.45 | 15.65 | 15.20 | 15.20 | 125,658 | -0.20(-1.30%) |
Dec 23, 2016 | 15.40 | 15.40 | 15.40 | 0 | +0.00(+0.00%) | |
Dec 22, 2016 | 15.75 | 15.75 | 15.30 | 15.40 | 131,158 | -0.35(-2.22%) |
Dec 21, 2016 | 15.75 | 15.85 | 15.62 | 15.75 | 190,042 | -0.05(-0.32%) |
Dec 20, 2016 | 15.55 | 15.80 | 15.49 | 15.80 | 316,919 | +0.40(+2.60%) |
Dec 19, 2016 | 15.40 | 15.57 | 15.00 | 15.40 | 297,974 | +0.05(+0.33%) |
Dec 16, 2016 | 15.40 | 15.60 | 15.00 | 15.35 | 876,464 | +0.00(+0.00%) |
Dec 15, 2016 | 15.10 | 15.35 | 14.88 | 15.35 | 283,696 | +0.25(+1.66%) |
Dec 14, 2016 | 14.85 | 15.15 | 14.70 | 15.10 | 220,188 | +0.15(+1.00%) |
Dec 13, 2016 | 14.80 | 15.10 | 14.80 | 14.95 | 227,744 | +0.15(+1.01%) |
Dec 12, 2016 | 15.30 | 15.35 | 14.70 | 14.80 | 269,413 | -0.55(-3.58%) |
Dec 09, 2016 | 15.50 | 15.57 | 15.15 | 15.35 | 274,806 | -0.10(-0.65%) |
Dec 08, 2016 | 14.75 | 15.50 | 14.75 | 15.45 | 387,308 | +0.75(+5.10%) |
Dec 07, 2016 | 14.55 | 14.90 | 14.55 | 14.70 | 184,747 | +0.15(+1.03%) |
Dec 06, 2016 | 14.35 | 14.55 | 14.15 | 14.55 | 198,768 | +0.20(+1.39%) |
Dec 05, 2016 | 13.95 | 14.45 | 13.95 | 14.35 | 230,807 | +0.45(+3.24%) |
Dec 02, 2016 | 13.60 | 14.20 | 13.40 | 13.90 | 424,946 | +0.25(+1.83%) |
Dec 01, 2016 | 14.25 | 14.30 | 13.60 | 13.65 | 413,989 | -0.50(-3.53%) |
Nov 30, 2016 | 14.40 | 14.60 | 14.15 | 14.15 | 275,084 | -0.30(-2.08%) |
Nov 29, 2016 | 14.50 | 14.70 | 14.38 | 14.45 | 377,185 | +0.00(+0.00%) |
Nov 28, 2016 | 14.30 | 14.50 | 14.20 | 14.45 | 324,548 | +0.05(+0.35%) |
Nov 25, 2016 | 14.30 | 14.45 | 14.25 | 14.40 | 95,640 | +0.15(+1.05%) |
Nov 23, 2016 | 14.25 | 14.25 | 14.25 | 0 | +0.10(+0.71%) | |
Nov 22, 2016 | 14.40 | 14.45 | 13.97 | 14.15 | 396,586 | -0.15(-1.05%) |
Nov 21, 2016 | 14.75 | 14.85 | 14.20 | 14.30 | 295,480 | -0.15(-1.04%) |
Nov 18, 2016 | 14.35 | 14.47 | 14.10 | 14.45 | 371,440 | +0.20(+1.40%) |
Nov 17, 2016 | 13.95 | 14.40 | 13.95 | 14.25 | 306,132 | +0.20(+1.42%) |
Nov 16, 2016 | 13.75 | 14.30 | 13.55 | 14.05 | 621,389 | +0.25(+1.81%) |
Nov 15, 2016 | 13.40 | 13.85 | 13.40 | 13.80 | 290,641 | +0.30(+2.22%) |
Nov 14, 2016 | 13.55 | 13.85 | 13.42 | 13.50 | 449,792 | -0.05(-0.37%) |
Nov 11, 2016 | 13.15 | 13.65 | 13.00 | 13.55 | 557,826 | +0.45(+3.44%) |
Nov 10, 2016 | 13.05 | 13.30 | 12.75 | 13.10 | 382,516 | +0.05(+0.38%) |
Nov 09, 2016 | 13.25 | 13.25 | 12.55 | 13.05 | 501,010 | -0.35(-2.61%) |
Nov 08, 2016 | 13.30 | 13.65 | 13.20 | 13.40 | 202,398 | +0.05(+0.37%) |
Nov 07, 2016 | 13.20 | 13.60 | 13.15 | 13.35 | 362,883 | +0.25(+1.91%) |
Nov 04, 2016 | 12.85 | 13.15 | 12.75 | 13.10 | 254,444 | +0.30(+2.34%) |
Nov 03, 2016 | 12.75 | 12.90 | 12.65 | 12.80 | 223,575 | +0.10(+0.79%) |
Nov 02, 2016 | 13.15 | 13.30 | 12.50 | 12.70 | 274,713 | -0.50(-3.79%) |
Nov 01, 2016 | 13.35 | 13.45 | 12.90 | 13.20 | 345,123 | -0.10(-0.75%) |
Oct 31, 2016 | 13.05 | 13.40 | 12.95 | 13.30 | 603,419 | +0.25(+1.92%) |
Oct 28, 2016 | 12.60 | 13.10 | 12.40 | 13.05 | 460,958 | +0.55(+4.40%) |
Oct 27, 2016 | 12.20 | 13.35 | 11.85 | 12.50 | 1,055,475 | +1.10(+9.65%) |
Oct 26, 2016 | 11.80 | 11.90 | 10.97 | 11.40 | 470,170 | -0.45(-3.80%) |
Oct 25, 2016 | 11.95 | 11.95 | 11.65 | 11.85 | 193,378 | +0.00(+0.00%) |
Oct 24, 2016 | 11.75 | 12.10 | 11.55 | 11.85 | 324,724 | +0.20(+1.72%) |
Oct 21, 2016 | 11.45 | 11.70 | 11.30 | 11.65 | 210,786 | +0.05(+0.43%) |
Oct 20, 2016 | 11.60 | 11.75 | 11.40 | 11.60 | 162,246 | -0.05(-0.43%) |
Oct 19, 2016 | 11.50 | 11.70 | 11.40 | 11.65 | 237,128 | +0.20(+1.75%) |
Oct 18, 2016 | 11.50 | 11.60 | 11.35 | 11.45 | 265,672 | -0.05(-0.43%) |
Oct 17, 2016 | 11.55 | 11.65 | 11.45 | 11.50 | 261,230 | +0.00(+0.00%) |
Oct 14, 2016 | 11.52 | 11.73 | 11.00 | 11.50 | 335,921 | -0.01(-0.09%) |
Oct 13, 2016 | 11.40 | 11.56 | 11.40 | 11.51 | 276,647 | +0.11(+0.96%) |
Oct 12, 2016 | 11.35 | 11.42 | 11.24 | 11.40 | 174,517 | +0.03(+0.26%) |
Oct 11, 2016 | 11.49 | 11.56 | 11.27 | 11.37 | 153,083 | -0.12(-1.04%) |
Oct 10, 2016 | 11.28 | 11.51 | 11.28 | 11.49 | 147,227 | +0.21(+1.86%) |
Oct 07, 2016 | 11.41 | 11.47 | 11.25 | 11.28 | 182,283 | -0.17(-1.48%) |
Oct 06, 2016 | 11.45 | 11.52 | 11.22 | 11.45 | 172,874 | -0.06(-0.52%) |
Oct 05, 2016 | 11.41 | 11.59 | 11.41 | 11.51 | 175,993 | +0.14(+1.23%) |
Oct 04, 2016 | 11.23 | 11.50 | 11.21 | 11.37 | 239,062 | +0.11(+0.98%) |
Oct 03, 2016 | 11.18 | 11.39 | 11.07 | 11.26 | 385,373 | +0.06(+0.54%) |
Sep 30, 2016 | 11.20 | 11.35 | 10.99 | 11.20 | 369,207 | -0.01(-0.09%) |
Sep 29, 2016 | 11.18 | 11.28 | 11.11 | 11.21 | 186,364 | -0.03(-0.27%) |
Sep 28, 2016 | 11.06 | 11.24 | 10.84 | 11.24 | 268,605 | +0.23(+2.14%) |
Sep 27, 2016 | 10.82 | 11.09 | 10.65 | 11.01 | 296,034 | +0.16(+1.43%) |
Sep 26, 2016 | 10.80 | 11.04 | 10.62 | 10.85 | 375,587 | -0.05(-0.46%) |
Sep 23, 2016 | 11.05 | 11.05 | 10.63 | 10.90 | 524,267 | -0.12(-1.09%) |
Sep 22, 2016 | 10.91 | 11.09 | 10.84 | 11.02 | 573,220 | +0.11(+0.96%) |
Sep 21, 2016 | 10.65 | 11.00 | 10.65 | 10.91 | 452,841 | +0.31(+2.97%) |
Sep 20, 2016 | 10.67 | 10.69 | 10.45 | 10.60 | 240,151 | +0.00(+0.00%) |
Sep 19, 2016 | 10.38 | 10.86 | 10.27 | 10.60 | 435,261 | +0.10(+0.95%) |
Sep 16, 2016 | 10.71 | 10.88 | 10.40 | 10.50 | 1,548,713 | -0.26(-2.42%) |
Sep 15, 2016 | 10.60 | 10.88 | 10.31 | 10.76 | 573,128 | +0.11(+1.03%) |
Sep 14, 2016 | 10.67 | 11.00 | 10.42 | 10.65 | 674,812 | -0.03(-0.28%) |
Sep 13, 2016 | 10.55 | 10.73 | 10.23 | 10.68 | 392,584 | +0.08(+0.75%) |
Sep 12, 2016 | 10.61 | 10.61 | 10.23 | 10.60 | 463,880 | -0.09(-0.84%) |
Sep 09, 2016 | 10.66 | 10.92 | 10.66 | 10.69 | 274,201 | -0.03(-0.28%) |
Sep 08, 2016 | 10.60 | 10.76 | 10.58 | 10.72 | 224,165 | +0.16(+1.52%) |
Sep 07, 2016 | 10.66 | 10.76 | 10.46 | 10.56 | 321,803 | -0.14(-1.31%) |
Sep 06, 2016 | 10.79 | 10.88 | 10.66 | 10.70 | 277,850 | -0.02(-0.19%) |
Sep 02, 2016 | 10.50 | 10.72 | 10.72 | 10.72 | 251,600 | +0.26(+2.49%) |
Sep 01, 2016 | 10.38 | 10.68 | 10.33 | 10.46 | 300,457 | +0.11(+1.06%) |
Aug 31, 2016 | 10.46 | 10.50 | 10.22 | 10.35 | 368,246 | -0.15(-1.43%) |
Aug 30, 2016 | 10.59 | 10.69 | 10.44 | 10.50 | 251,698 | -0.06(-0.57%) |
Aug 29, 2016 | 10.68 | 10.69 | 10.51 | 10.56 | 345,815 | -0.14(-1.31%) |
Aug 26, 2016 | 10.72 | 10.91 | 10.62 | 10.70 | 356,964 | +0.05(+0.47%) |
Aug 25, 2016 | 10.77 | 10.97 | 10.60 | 10.65 | 469,313 | -0.17(-1.57%) |
Aug 24, 2016 | 10.98 | 11.03 | 10.75 | 10.82 | 202,259 | -0.15(-1.37%) |
Aug 23, 2016 | 10.71 | 11.04 | 10.71 | 10.97 | 251,495 | +0.26(+2.43%) |
Aug 22, 2016 | 10.76 | 10.88 | 10.66 | 10.71 | 246,718 | -0.09(-0.83%) |
Aug 19, 2016 | 10.84 | 10.98 | 10.76 | 10.80 | 269,181 | -0.06(-0.55%) |
Aug 18, 2016 | 10.94 | 11.12 | 10.80 | 10.86 | 443,090 | -0.12(-1.09%) |
Aug 17, 2016 | 11.24 | 11.28 | 10.84 | 10.98 | 407,620 | -0.22(-1.96%) |
Aug 16, 2016 | 11.23 | 11.29 | 11.09 | 11.20 | 245,356 | -0.10(-0.88%) |
Aug 15, 2016 | 11.20 | 11.33 | 11.10 | 11.30 | 243,415 | +0.07(+0.62%) |
Aug 12, 2016 | 11.15 | 11.33 | 11.01 | 11.23 | 422,436 | +0.00(+0.00%) |
Aug 11, 2016 | 11.21 | 11.45 | 11.14 | 11.23 | 467,159 | +0.09(+0.81%) |
Aug 10, 2016 | 10.97 | 11.15 | 10.94 | 11.14 | 305,457 | +0.17(+1.55%) |
Aug 09, 2016 | 10.88 | 10.98 | 10.73 | 10.97 | 324,744 | +0.06(+0.55%) |
Aug 08, 2016 | 10.56 | 10.91 | 10.56 | 10.91 | 346,258 | +0.30(+2.83%) |
Aug 05, 2016 | 10.13 | 10.73 | 10.08 | 10.61 | 613,908 | +0.42(+4.12%) |
Aug 04, 2016 | 10.13 | 10.23 | 10.01 | 10.19 | 417,195 | -0.01(-0.10%) |
Aug 03, 2016 | 10.07 | 10.28 | 10.00 | 10.20 | 469,886 | +0.07(+0.69%) |
Aug 02, 2016 | 10.08 | 10.25 | 9.900 | 10.13 | 511,784 | +0.06(+0.60%) |
Aug 01, 2016 | 10.04 | 10.13 | 9.900 | 10.07 | 680,190 | -0.14(-1.37%) |
Jul 29, 2016 | 10.09 | 10.30 | 9.820 | 10.21 | 1,257,627 | -0.18(-1.73%) |
Jul 28, 2016 | 12.46 | 12.46 | 9.635 | 10.39 | 3,247,736 | -2.60(-20.02%) |
Jul 27, 2016 | 12.99 | 13.00 | 12.62 | 12.99 | 895,281 | +0.08(+0.62%) |
Jul 26, 2016 | 12.54 | 13.03 | 12.47 | 12.91 | 597,549 | +0.33(+2.62%) |
Jul 25, 2016 | 12.63 | 12.69 | 12.42 | 12.58 | 312,153 | -0.01(-0.08%) |
Jul 22, 2016 | 12.45 | 12.76 | 12.40 | 12.59 | 265,195 | +0.10(+0.80%) |
Jul 21, 2016 | 12.58 | 12.70 | 12.39 | 12.49 | 477,873 | -0.16(-1.26%) |
Jul 20, 2016 | 12.48 | 12.69 | 12.28 | 12.65 | 551,828 | +0.26(+2.10%) |
Jul 19, 2016 | 12.23 | 12.42 | 12.12 | 12.39 | 394,405 | +0.07(+0.57%) |
Jul 18, 2016 | 12.19 | 12.36 | 12.12 | 12.32 | 391,698 | +0.15(+1.23%) |
Jul 15, 2016 | 12.38 | 12.38 | 12.03 | 12.17 | 710,218 | -0.12(-0.98%) |
Jul 14, 2016 | 12.09 | 12.49 | 12.00 | 12.29 | 598,190 | +0.20(+1.65%) |
Jul 13, 2016 | 12.08 | 12.12 | 11.84 | 12.09 | 554,751 | +0.15(+1.26%) |
Jul 12, 2016 | 11.87 | 12.07 | 11.71 | 11.94 | 432,726 | +0.26(+2.23%) |
Jul 11, 2016 | 11.65 | 11.71 | 11.40 | 11.68 | 454,602 | +0.19(+1.65%) |
Jul 08, 2016 | 11.22 | 11.61 | 11.07 | 11.49 | 587,577 | +0.42(+3.79%) |
Jul 07, 2016 | 11.29 | 11.41 | 10.73 | 11.07 | 629,554 | +0.02(+0.18%) |
Jul 05, 2016 | 11.02 | 11.37 | 10.39 | 11.05 | 1,212,198 | +0.35(+3.27%) |
Jul 01, 2016 | 10.27 | 10.70 | 10.70 | 10.70 | 1,021,900 | +0.34(+3.28%) |
Jun 30, 2016 | 10.35 | 10.45 | 10.19 | 10.36 | 482,471 | +0.06(+0.58%) |
Jun 29, 2016 | 10.03 | 10.55 | 10.01 | 10.30 | 777,601 | +0.39(+3.94%) |
Jun 28, 2016 | 9.540 | 9.920 | 9.540 | 9.910 | 482,992 | +0.53(+5.65%) |
Jun 27, 2016 | 9.910 | 9.910 | 9.240 | 9.380 | 692,378 | -0.63(-6.29%) |
Jun 24, 2016 | 9.450 | 10.14 | 9.070 | 10.01 | 1,497,398 | +0.06(+0.60%) |
Jun 23, 2016 | 9.400 | 9.950 | 9.110 | 9.950 | 1,088,630 | +0.65(+6.99%) |
Jun 22, 2016 | 9.100 | 9.420 | 9.080 | 9.300 | 747,111 | +0.24(+2.65%) |
Jun 21, 2016 | 9.080 | 9.115 | 8.890 | 9.060 | 313,977 | -0.02(-0.22%) |
Jun 20, 2016 | 9.090 | 9.360 | 8.770 | 9.080 | 395,920 | +0.12(+1.34%) |
Jun 17, 2016 | 8.780 | 9.190 | 8.700 | 8.960 | 1,282,638 | +0.21(+2.40%) |
Jun 16, 2016 | 8.610 | 8.795 | 8.520 | 8.750 | 352,878 | +0.06(+0.69%) |
Jun 15, 2016 | 8.620 | 8.730 | 8.505 | 8.690 | 337,858 | +0.08(+0.93%) |
Jun 14, 2016 | 8.440 | 8.820 | 8.370 | 8.610 | 392,961 | +0.16(+1.89%) |
Jun 13, 2016 | 8.690 | 8.690 | 8.110 | 8.450 | 597,720 | -0.30(-3.43%) |
Jun 10, 2016 | 8.920 | 8.990 | 8.700 | 8.750 | 517,501 | -0.22(-2.45%) |
Jun 09, 2016 | 9.040 | 9.040 | 8.780 | 8.970 | 369,065 | -0.07(-0.77%) |
Jun 08, 2016 | 8.930 | 9.070 | 8.910 | 9.040 | 717,899 | +0.09(+1.01%) |
Jun 07, 2016 | 8.900 | 8.970 | 8.840 | 8.950 | 319,294 | +0.03(+0.34%) |
Jun 06, 2016 | 8.860 | 8.970 | 8.760 | 8.920 | 388,701 | +0.08(+0.90%) |
Jun 03, 2016 | 8.970 | 8.970 | 8.780 | 8.840 | 338,284 | -0.12(-1.34%) |
Jun 02, 2016 | 8.930 | 9.030 | 8.800 | 8.960 | 434,653 | +0.00(+0.00%) |
Jun 01, 2016 | 8.940 | 8.970 | 8.740 | 8.960 | 496,256 | -0.02(-0.22%) |
May 31, 2016 | 8.990 | 9.035 | 8.880 | 8.980 | 362,987 | +0.01(+0.11%) |
May 27, 2016 | 8.690 | 8.970 | 8.970 | 8.970 | 486,000 | +0.26(+2.99%) |
May 26, 2016 | 8.840 | 8.900 | 8.640 | 8.710 | 409,055 | -0.08(-0.91%) |
May 25, 2016 | 8.910 | 9.090 | 8.700 | 8.790 | 756,037 | -0.17(-1.90%) |
May 24, 2016 | 8.850 | 9.370 | 8.810 | 8.960 | 895,867 | +0.32(+3.70%) |
May 23, 2016 | 8.460 | 8.790 | 8.390 | 8.640 | 455,780 | +0.18(+2.13%) |
May 20, 2016 | 8.310 | 8.610 | 8.300 | 8.460 | 422,755 | +0.16(+1.93%) |
May 19, 2016 | 8.530 | 8.680 | 8.140 | 8.300 | 405,036 | -0.25(-2.92%) |
May 18, 2016 | 8.590 | 8.720 | 8.500 | 8.550 | 329,501 | -0.07(-0.81%) |
May 17, 2016 | 8.640 | 8.839 | 8.520 | 8.620 | 498,996 | -0.07(-0.81%) |
May 16, 2016 | 8.540 | 8.850 | 8.510 | 8.690 | 493,530 | +0.17(+2.00%) |
May 13, 2016 | 8.450 | 8.667 | 8.400 | 8.520 | 346,328 | +0.04(+0.47%) |
May 12, 2016 | 8.680 | 8.760 | 8.360 | 8.480 | 437,094 | -0.15(-1.74%) |
May 11, 2016 | 8.750 | 8.770 | 8.570 | 8.630 | 436,127 | -0.11(-1.26%) |
May 10, 2016 | 8.720 | 8.820 | 8.560 | 8.740 | 391,503 | +0.09(+1.04%) |
May 09, 2016 | 8.750 | 8.950 | 8.650 | 8.650 | 519,132 | -0.06(-0.69%) |
May 06, 2016 | 8.560 | 8.790 | 8.540 | 8.710 | 840,202 | +0.07(+0.81%) |
May 05, 2016 | 8.850 | 8.900 | 8.520 | 8.640 | 709,901 | -0.10(-1.14%) |
May 04, 2016 | 8.600 | 8.790 | 8.550 | 8.740 | 1,448,128 | +0.12(+1.39%) |
May 03, 2016 | 8.310 | 8.680 | 8.240 | 8.620 | 949,909 | +0.16(+1.89%) |
May 02, 2016 | 8.250 | 8.580 | 8.120 | 8.460 | 1,633,326 | +0.45(+5.62%) |
Apr 29, 2016 | 7.750 | 8.350 | 7.470 | 8.010 | 1,575,776 | +0.41(+5.39%) |
Apr 28, 2016 | 6.310 | 7.850 | 6.180 | 7.600 | 2,350,319 | +1.47(+23.98%) |
Apr 27, 2016 | 5.970 | 6.190 | 5.960 | 6.130 | 715,577 | +0.13(+2.17%) |
Apr 26, 2016 | 5.980 | 6.040 | 5.850 | 6.000 | 496,779 | +0.05(+0.84%) |
Apr 25, 2016 | 5.950 | 5.990 | 5.790 | 5.950 | 581,099 | -0.01(-0.17%) |
Apr 22, 2016 | 5.900 | 5.990 | 5.800 | 5.960 | 517,551 | +0.06(+1.02%) |
Apr 21, 2016 | 5.800 | 5.970 | 5.750 | 5.900 | 642,124 | +0.09(+1.55%) |
Apr 20, 2016 | 5.710 | 5.820 | 5.650 | 5.810 | 874,722 | +0.12(+2.11%) |
Apr 19, 2016 | 5.540 | 5.762 | 5.540 | 5.690 | 699,601 | +0.15(+2.71%) |
Apr 18, 2016 | 5.380 | 5.560 | 5.320 | 5.540 | 786,610 | +0.16(+2.97%) |
Apr 15, 2016 | 5.400 | 5.430 | 5.330 | 5.380 | 301,047 | -0.02(-0.37%) |
Apr 14, 2016 | 5.370 | 5.480 | 5.300 | 5.400 | 445,460 | +0.06(+1.12%) |
Apr 13, 2016 | 5.140 | 5.570 | 5.106 | 5.340 | 861,933 | +0.25(+4.91%) |
Apr 12, 2016 | 5.120 | 5.175 | 4.990 | 5.090 | 397,163 | -0.02(-0.39%) |
Apr 11, 2016 | 5.250 | 5.260 | 5.106 | 5.110 | 496,096 | -0.09(-1.73%) |
Apr 08, 2016 | 5.190 | 5.350 | 5.120 | 5.200 | 488,256 | +0.04(+0.78%) |
Apr 07, 2016 | 5.180 | 5.260 | 5.070 | 5.160 | 667,502 | -0.05(-0.96%) |
Apr 06, 2016 | 4.870 | 5.240 | 4.840 | 5.210 | 749,635 | +0.32(+6.54%) |
Apr 05, 2016 | 4.950 | 5.010 | 4.890 | 4.890 | 485,707 | -0.09(-1.81%) |
Apr 04, 2016 | 4.980 | 5.070 | 4.940 | 4.980 | 639,493 | +0.02(+0.40%) |
Apr 01, 2016 | 5.080 | 5.080 | 4.780 | 4.960 | 786,167 | -0.20(-3.88%) |
Mar 31, 2016 | 4.970 | 5.190 | 4.970 | 5.160 | 1,004,233 | +0.21(+4.24%) |
Mar 30, 2016 | 4.930 | 5.040 | 4.845 | 4.950 | 558,758 | +0.04(+0.81%) |
Mar 29, 2016 | 4.760 | 4.950 | 4.690 | 4.910 | 473,443 | +0.15(+3.15%) |
Mar 28, 2016 | 4.890 | 4.890 | 4.730 | 4.760 | 472,374 | -0.12(-2.46%) |
Mar 24, 2016 | 4.940 | 4.880 | 4.880 | 4.880 | 468,600 | -0.07(-1.41%) |
Mar 23, 2016 | 5.200 | 5.260 | 4.940 | 4.950 | 526,829 | -0.24(-4.62%) |
Mar 22, 2016 | 5.350 | 5.615 | 5.080 | 5.190 | 651,919 | -0.22(-4.07%) |
Mar 21, 2016 | 5.430 | 5.490 | 5.310 | 5.410 | 517,910 | +0.02(+0.37%) |
Mar 18, 2016 | 5.300 | 5.560 | 5.300 | 5.390 | 1,711,424 | +0.14(+2.67%) |
Mar 17, 2016 | 5.300 | 5.420 | 5.120 | 5.250 | 697,863 | -0.03(-0.57%) |
Mar 16, 2016 | 5.490 | 5.490 | 5.090 | 5.280 | 721,420 | -0.15(-2.76%) |
Mar 15, 2016 | 5.740 | 5.780 | 5.220 | 5.430 | 787,168 | -0.31(-5.40%) |
Mar 14, 2016 | 5.610 | 5.880 | 5.400 | 5.740 | 723,305 | +0.14(+2.50%) |
Mar 11, 2016 | 5.580 | 5.680 | 5.420 | 5.600 | 720,750 | +0.09(+1.63%) |
Mar 10, 2016 | 5.800 | 5.930 | 5.330 | 5.510 | 505,865 | -0.27(-4.67%) |
Mar 09, 2016 | 5.760 | 5.910 | 5.580 | 5.780 | 490,872 | +0.07(+1.23%) |
Mar 08, 2016 | 6.090 | 6.100 | 5.670 | 5.710 | 659,363 | -0.42(-6.85%) |
Mar 07, 2016 | 6.050 | 6.200 | 6.000 | 6.130 | 428,365 | +0.07(+1.16%) |
Mar 04, 2016 | 6.270 | 6.300 | 6.035 | 6.060 | 699,459 | -0.22(-3.50%) |
Mar 03, 2016 | 6.260 | 6.420 | 6.160 | 6.280 | 317,862 | +0.02(+0.32%) |
Mar 02, 2016 | 6.180 | 6.290 | 6.110 | 6.260 | 337,448 | +0.08(+1.29%) |
Mar 01, 2016 | 6.190 | 6.210 | 6.030 | 6.180 | 482,720 | +0.03(+0.49%) |
Feb 29, 2016 | 6.210 | 6.290 | 6.035 | 6.150 | 446,284 | -0.06(-0.97%) |
Feb 26, 2016 | 6.280 | 6.380 | 6.105 | 6.210 | 353,528 | +0.00(+0.00%) |
Feb 25, 2016 | 6.050 | 6.240 | 5.950 | 6.210 | 261,347 | +0.18(+2.99%) |
Feb 24, 2016 | 5.960 | 6.370 | 5.820 | 6.030 | 798,874 | +0.01(+0.17%) |
Feb 23, 2016 | 6.300 | 6.310 | 5.990 | 6.020 | 587,106 | -0.30(-4.75%) |
Feb 22, 2016 | 6.290 | 6.390 | 6.200 | 6.320 | 866,347 | +0.06(+0.96%) |
Feb 19, 2016 | 6.350 | 6.450 | 6.225 | 6.260 | 450,270 | -0.11(-1.73%) |
Feb 18, 2016 | 6.330 | 6.460 | 6.140 | 6.370 | 741,677 | +0.10(+1.59%) |
Feb 17, 2016 | 6.670 | 6.705 | 6.260 | 6.270 | 901,613 | -0.34(-5.14%) |
Feb 16, 2016 | 7.110 | 7.110 | 6.360 | 6.610 | 895,386 | -0.43(-6.11%) |
Feb 12, 2016 | 7.590 | 7.040 | 7.040 | 7.040 | 1,157,800 | -0.58(-7.61%) |
Feb 11, 2016 | 7.350 | 7.730 | 7.280 | 7.620 | 436,899 | +0.11(+1.46%) |
Feb 10, 2016 | 7.590 | 8.050 | 7.460 | 7.510 | 363,477 | -0.04(-0.53%) |
Feb 09, 2016 | 7.470 | 7.800 | 7.310 | 7.550 | 758,734 | -0.03(-0.40%) |
Feb 08, 2016 | 7.970 | 7.970 | 7.500 | 7.580 | 382,403 | -0.50(-6.19%) |
Feb 05, 2016 | 8.510 | 8.510 | 8.080 | 8.080 | 339,862 | -0.47(-5.50%) |
Feb 04, 2016 | 8.500 | 8.820 | 8.480 | 8.550 | 249,405 | +0.05(+0.59%) |
Feb 03, 2016 | 8.370 | 8.540 | 8.180 | 8.500 | 425,610 | +0.13(+1.55%) |
Feb 02, 2016 | 8.620 | 8.710 | 8.270 | 8.370 | 290,003 | -0.34(-3.90%) |