Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2017 | 4.300 | 4.300 | 4.050 | 4.100 | 35,827 | -0.20(-4.65%) |
Feb 27, 2017 | 4.000 | 4.350 | 3.950 | 4.300 | 123,287 | +0.35(+8.86%) |
Feb 24, 2017 | 3.750 | 4.000 | 3.750 | 3.950 | 70,171 | +0.10(+2.60%) |
Feb 23, 2017 | 3.750 | 3.900 | 3.700 | 3.850 | 46,034 | +0.25(+6.94%) |
Feb 22, 2017 | 3.600 | 3.650 | 3.500 | 3.600 | 53,275 | +0.00(+0.00%) |
Feb 21, 2017 | 3.646 | 3.646 | 3.555 | 3.600 | 1,672 | +0.00(+0.00%) |
Feb 17, 2017 | 3.600 | 3.600 | 3.600 | 0 | +0.10(+2.86%) | |
Feb 16, 2017 | 3.600 | 3.600 | 3.500 | 3.500 | 24,526 | -0.10(-2.78%) |
Feb 15, 2017 | 3.700 | 3.700 | 3.600 | 3.600 | 16,652 | -0.05(-1.37%) |
Feb 14, 2017 | 3.800 | 3.800 | 3.650 | 3.650 | 14,339 | -0.12(-3.31%) |
Feb 13, 2017 | 3.800 | 3.800 | 3.750 | 3.775 | 20,591 | -0.02(-0.66%) |
Feb 10, 2017 | 3.850 | 3.850 | 3.513 | 3.800 | 32,382 | -0.10(-2.56%) |
Feb 09, 2017 | 3.850 | 3.900 | 3.850 | 3.900 | 13,980 | +0.00(+0.00%) |
Feb 08, 2017 | 4.000 | 4.091 | 3.850 | 3.900 | 29,729 | -0.10(-2.50%) |
Feb 07, 2017 | 3.950 | 4.000 | 3.900 | 4.000 | 19,775 | +0.00(+0.00%) |
Feb 06, 2017 | 3.900 | 4.000 | 3.800 | 4.000 | 23,906 | +0.20(+5.26%) |
Feb 03, 2017 | 3.800 | 4.000 | 3.750 | 3.800 | 133,471 | +0.10(+2.70%) |
Feb 02, 2017 | 3.500 | 3.750 | 3.500 | 3.700 | 58,617 | +0.15(+4.23%) |
Feb 01, 2017 | 3.550 | 3.550 | 3.466 | 3.550 | 15,131 | +0.00(+0.00%) |
Jan 31, 2017 | 3.450 | 3.550 | 3.254 | 3.550 | 34,884 | +0.15(+4.41%) |
Jan 30, 2017 | 3.550 | 3.550 | 3.361 | 3.400 | 11,270 | -0.15(-4.23%) |
Jan 27, 2017 | 3.400 | 3.550 | 3.341 | 3.550 | 57,433 | +0.20(+5.97%) |
Jan 26, 2017 | 3.350 | 3.350 | 3.237 | 3.350 | 20,554 | +0.05(+1.52%) |
Jan 25, 2017 | 3.250 | 3.300 | 3.150 | 3.300 | 33,056 | +0.05(+1.54%) |
Jan 24, 2017 | 3.300 | 3.300 | 3.200 | 3.250 | 23,576 | -0.05(-1.52%) |
Jan 23, 2017 | 3.200 | 3.300 | 3.200 | 3.300 | 17,053 | +0.05(+1.54%) |
Jan 20, 2017 | 3.350 | 3.350 | 3.200 | 3.250 | 16,201 | -0.05(-1.52%) |
Jan 19, 2017 | 3.300 | 3.350 | 3.200 | 3.300 | 19,727 | +0.00(+0.00%) |
Jan 18, 2017 | 3.400 | 3.400 | 3.300 | 3.300 | 12,847 | -0.05(-1.49%) |
Jan 17, 2017 | 3.400 | 3.400 | 3.300 | 3.350 | 11,370 | +0.00(+0.00%) |
Jan 13, 2017 | 3.350 | 3.350 | 3.350 | 0 | +0.00(+0.00%) | |
Jan 12, 2017 | 3.350 | 3.350 | 3.200 | 3.350 | 18,473 | +0.00(+0.00%) |
Jan 11, 2017 | 3.400 | 3.400 | 3.200 | 3.350 | 27,640 | +0.00(+0.00%) |
Jan 10, 2017 | 3.300 | 3.350 | 3.200 | 3.350 | 24,517 | +0.10(+3.08%) |
Jan 09, 2017 | 3.400 | 3.550 | 3.200 | 3.250 | 56,409 | -0.10(-2.99%) |
Jan 06, 2017 | 3.450 | 3.544 | 3.323 | 3.350 | 13,202 | -0.05(-1.47%) |
Jan 05, 2017 | 3.650 | 3.650 | 3.325 | 3.400 | 41,704 | -0.15(-4.23%) |
Jan 04, 2017 | 3.300 | 3.650 | 3.250 | 3.550 | 130,062 | +0.30(+9.23%) |
Jan 03, 2017 | 3.000 | 3.300 | 2.950 | 3.250 | 106,160 | +0.30(+10.17%) |
Dec 30, 2016 | 2.950 | 2.950 | 2.950 | 0 | -0.05(-1.67%) | |
Dec 29, 2016 | 3.000 | 3.150 | 2.950 | 3.000 | 152,429 | -0.05(-1.64%) |
Dec 28, 2016 | 3.350 | 3.350 | 3.050 | 3.050 | 130,575 | -0.30(-8.96%) |
Dec 27, 2016 | 3.300 | 3.350 | 3.250 | 3.350 | 82,573 | +0.05(+1.52%) |
Dec 23, 2016 | 3.300 | 3.300 | 3.300 | 0 | -0.05(-1.49%) | |
Dec 22, 2016 | 3.400 | 3.500 | 3.300 | 3.350 | 93,054 | -0.10(-2.90%) |
Dec 21, 2016 | 3.650 | 3.650 | 3.350 | 3.450 | 69,319 | +0.10(+2.99%) |
Dec 20, 2016 | 3.900 | 4.000 | 3.350 | 3.350 | 165,867 | +0.00(+0.00%) |
Dec 19, 2016 | 3.350 | 3.775 | 3.350 | 3.350 | 38,138 | +0.00(+0.00%) |
Dec 16, 2016 | 3.400 | 3.450 | 3.350 | 3.350 | 517,225 | -0.05(-1.47%) |
Dec 15, 2016 | 3.401 | 3.550 | 3.350 | 3.400 | 57,517 | +0.00(+0.00%) |
Dec 14, 2016 | 3.550 | 3.600 | 3.350 | 3.400 | 102,487 | -0.15(-4.23%) |
Dec 13, 2016 | 3.500 | 3.625 | 3.400 | 3.550 | 83,070 | +0.05(+1.43%) |
Dec 12, 2016 | 3.900 | 4.000 | 3.500 | 3.500 | 57,366 | -0.30(-7.89%) |
Dec 09, 2016 | 4.050 | 4.100 | 3.750 | 3.800 | 30,668 | -0.25(-6.17%) |
Dec 08, 2016 | 3.950 | 4.100 | 3.801 | 4.050 | 25,352 | +0.10(+2.53%) |
Dec 07, 2016 | 4.000 | 4.050 | 3.850 | 3.950 | 34,356 | +0.10(+2.60%) |
Dec 06, 2016 | 3.700 | 3.950 | 3.700 | 3.850 | 15,216 | +0.00(+0.00%) |
Dec 05, 2016 | 3.850 | 3.935 | 3.650 | 3.850 | 24,079 | +0.05(+1.32%) |
Dec 02, 2016 | 3.700 | 3.850 | 3.600 | 3.800 | 55,205 | +0.20(+5.56%) |
Dec 01, 2016 | 3.550 | 3.650 | 3.450 | 3.600 | 39,291 | +0.00(+0.00%) |
Nov 30, 2016 | 3.600 | 3.780 | 3.300 | 3.600 | 122,470 | +0.00(+0.00%) |
Nov 29, 2016 | 3.900 | 3.900 | 3.500 | 3.600 | 89,625 | -0.10(-2.70%) |
Nov 28, 2016 | 3.850 | 4.000 | 3.700 | 3.700 | 68,809 | -0.15(-3.90%) |
Nov 25, 2016 | 3.900 | 3.900 | 3.800 | 3.850 | 9,445 | -0.05(-1.28%) |
Nov 23, 2016 | 3.900 | 3.900 | 3.900 | 0 | -0.20(-4.88%) | |
Nov 22, 2016 | 4.100 | 4.150 | 4.100 | 4.100 | 34,813 | +0.00(+0.00%) |
Nov 21, 2016 | 4.150 | 4.175 | 4.100 | 4.100 | 29,191 | -0.05(-1.20%) |
Nov 18, 2016 | 4.100 | 4.200 | 4.050 | 4.150 | 59,792 | +0.00(+0.00%) |
Nov 17, 2016 | 4.100 | 4.200 | 4.050 | 4.150 | 13,318 | +0.05(+1.22%) |
Nov 16, 2016 | 4.100 | 4.250 | 4.050 | 4.100 | 11,352 | +0.00(+0.00%) |
Nov 15, 2016 | 4.100 | 4.100 | 4.000 | 4.100 | 30,596 | +0.00(+0.00%) |
Nov 14, 2016 | 4.000 | 4.200 | 4.000 | 4.100 | 66,925 | +0.05(+1.23%) |
Nov 11, 2016 | 4.000 | 4.200 | 3.850 | 4.050 | 66,806 | -0.05(-1.22%) |
Nov 10, 2016 | 3.900 | 4.100 | 3.850 | 4.100 | 96,092 | +0.05(+1.23%) |
Nov 09, 2016 | 4.000 | 4.300 | 3.900 | 4.050 | 107,392 | +0.10(+2.53%) |
Nov 08, 2016 | 3.950 | 4.150 | 3.796 | 3.950 | 44,226 | -0.10(-2.47%) |
Nov 07, 2016 | 3.800 | 4.100 | 3.700 | 4.050 | 68,537 | +0.30(+8.00%) |
Nov 04, 2016 | 3.950 | 4.000 | 3.600 | 3.750 | 58,607 | +0.00(+0.00%) |
Nov 03, 2016 | 3.750 | 3.818 | 3.700 | 3.750 | 36,551 | +0.05(+1.35%) |
Nov 02, 2016 | 3.650 | 3.800 | 3.550 | 3.700 | 24,609 | -0.05(-1.33%) |
Nov 01, 2016 | 3.610 | 3.750 | 3.600 | 3.750 | 43,539 | +0.05(+1.35%) |
Oct 31, 2016 | 3.750 | 3.800 | 3.650 | 3.700 | 36,165 | -0.10(-2.63%) |
Oct 28, 2016 | 3.900 | 3.900 | 3.800 | 3.800 | 32,176 | -0.15(-3.80%) |
Oct 27, 2016 | 3.750 | 4.100 | 3.500 | 3.950 | 93,671 | +0.15(+3.95%) |
Oct 26, 2016 | 3.500 | 3.850 | 3.200 | 3.800 | 205,622 | +0.30(+8.57%) |
Oct 25, 2016 | 3.600 | 3.651 | 3.500 | 3.500 | 179,415 | -0.10(-2.78%) |
Oct 24, 2016 | 3.800 | 3.800 | 3.600 | 3.600 | 87,681 | -0.10(-2.70%) |
Oct 21, 2016 | 3.800 | 3.849 | 3.650 | 3.700 | 96,088 | -0.10(-2.63%) |
Oct 20, 2016 | 3.900 | 3.975 | 3.750 | 3.800 | 109,780 | -0.10(-2.56%) |
Oct 19, 2016 | 4.150 | 4.250 | 3.800 | 3.900 | 95,266 | -0.20(-4.88%) |
Oct 18, 2016 | 3.850 | 4.200 | 3.850 | 4.100 | 75,302 | +0.30(+7.89%) |
Oct 17, 2016 | 4.200 | 4.325 | 3.550 | 3.800 | 160,163 | -0.30(-7.32%) |
Oct 14, 2016 | 4.450 | 4.450 | 4.050 | 4.100 | 80,949 | -0.06(-1.44%) |
Oct 13, 2016 | 4.550 | 4.590 | 4.040 | 4.160 | 71,595 | -0.39(-8.57%) |
Oct 12, 2016 | 4.870 | 4.940 | 4.400 | 4.550 | 180,118 | -0.24(-5.01%) |
Oct 11, 2016 | 5.000 | 5.090 | 4.600 | 4.790 | 325,950 | +0.39(+8.86%) |
Oct 10, 2016 | 4.450 | 4.500 | 4.360 | 4.400 | 15,453 | +0.01(+0.23%) |
Oct 07, 2016 | 4.400 | 4.500 | 4.360 | 4.390 | 14,587 | +0.03(+0.69%) |
Oct 06, 2016 | 4.550 | 4.550 | 4.350 | 4.360 | 18,733 | -0.13(-2.90%) |
Oct 05, 2016 | 4.500 | 4.600 | 4.448 | 4.490 | 36,964 | +0.00(+0.00%) |
Oct 04, 2016 | 4.470 | 4.600 | 4.310 | 4.490 | 16,759 | +0.00(+0.00%) |
Oct 03, 2016 | 4.350 | 4.620 | 4.330 | 4.490 | 27,014 | +0.00(+0.00%) |
Sep 30, 2016 | 4.530 | 4.530 | 4.320 | 4.490 | 24,112 | +0.01(+0.22%) |
Sep 29, 2016 | 4.490 | 4.670 | 4.420 | 4.480 | 32,193 | +0.01(+0.22%) |
Sep 28, 2016 | 4.450 | 4.500 | 4.210 | 4.470 | 40,795 | +0.06(+1.36%) |
Sep 27, 2016 | 4.390 | 4.580 | 4.300 | 4.410 | 53,213 | -0.03(-0.68%) |
Sep 26, 2016 | 4.462 | 4.660 | 4.360 | 4.440 | 36,487 | -0.12(-2.63%) |
Sep 23, 2016 | 4.493 | 4.610 | 4.310 | 4.560 | 74,976 | +0.01(+0.22%) |
Sep 22, 2016 | 4.590 | 4.600 | 4.450 | 4.550 | 44,641 | +0.02(+0.44%) |
Sep 21, 2016 | 4.340 | 4.600 | 4.340 | 4.530 | 35,659 | +0.03(+0.67%) |
Sep 20, 2016 | 4.670 | 4.719 | 4.340 | 4.500 | 62,455 | -0.12(-2.60%) |
Sep 19, 2016 | 4.490 | 4.640 | 4.300 | 4.620 | 25,079 | +0.21(+4.76%) |
Sep 16, 2016 | 4.640 | 4.750 | 4.360 | 4.410 | 186,919 | -0.28(-5.97%) |
Sep 15, 2016 | 5.000 | 5.030 | 4.648 | 4.690 | 61,407 | -0.22(-4.48%) |
Sep 14, 2016 | 4.850 | 5.050 | 4.724 | 4.910 | 47,131 | +0.10(+2.08%) |
Sep 13, 2016 | 5.060 | 5.065 | 4.710 | 4.810 | 62,253 | -0.36(-6.96%) |
Sep 12, 2016 | 4.820 | 5.190 | 4.700 | 5.170 | 67,927 | +0.29(+5.94%) |
Sep 09, 2016 | 5.030 | 5.166 | 4.760 | 4.880 | 75,181 | -0.29(-5.61%) |
Sep 08, 2016 | 4.890 | 5.180 | 4.890 | 5.170 | 113,622 | +0.32(+6.60%) |
Sep 07, 2016 | 4.820 | 5.050 | 4.750 | 4.850 | 40,669 | +0.08(+1.68%) |
Sep 06, 2016 | 4.690 | 5.118 | 4.690 | 4.770 | 88,791 | +0.13(+2.80%) |
Sep 02, 2016 | 4.430 | 4.640 | 4.640 | 4.640 | 27,800 | +0.20(+4.50%) |
Sep 01, 2016 | 4.360 | 4.550 | 4.360 | 4.440 | 57,580 | +0.12(+2.78%) |
Aug 31, 2016 | 4.640 | 4.640 | 4.260 | 4.320 | 31,967 | -0.30(-6.49%) |
Aug 30, 2016 | 4.660 | 4.700 | 4.585 | 4.620 | 38,487 | -0.06(-1.28%) |
Aug 29, 2016 | 4.430 | 4.760 | 4.400 | 4.680 | 25,131 | +0.08(+1.74%) |
Aug 26, 2016 | 4.990 | 4.990 | 4.300 | 4.600 | 124,730 | -0.23(-4.76%) |
Aug 25, 2016 | 4.660 | 5.225 | 4.660 | 4.830 | 54,879 | +0.09(+1.90%) |
Aug 24, 2016 | 5.310 | 5.310 | 4.675 | 4.740 | 73,532 | -0.46(-8.85%) |
Aug 23, 2016 | 5.250 | 5.470 | 5.001 | 5.200 | 43,423 | +0.01(+0.19%) |
Aug 22, 2016 | 5.220 | 5.280 | 5.040 | 5.190 | 64,572 | -0.01(-0.19%) |
Aug 19, 2016 | 5.450 | 5.450 | 5.100 | 5.200 | 109,144 | +0.07(+1.36%) |
Aug 18, 2016 | 5.200 | 5.480 | 5.000 | 5.130 | 144,490 | -0.06(-1.16%) |
Aug 17, 2016 | 4.700 | 5.500 | 4.680 | 5.190 | 300,099 | +0.43(+9.03%) |
Aug 16, 2016 | 4.320 | 4.900 | 4.320 | 4.760 | 187,140 | +0.45(+10.44%) |
Aug 15, 2016 | 4.010 | 4.320 | 4.010 | 4.310 | 84,414 | +0.30(+7.48%) |
Aug 12, 2016 | 4.000 | 4.050 | 3.860 | 4.010 | 88,872 | +0.01(+0.25%) |
Aug 11, 2016 | 3.970 | 4.020 | 3.720 | 4.000 | 65,489 | +0.22(+5.82%) |
Aug 10, 2016 | 4.050 | 4.050 | 3.700 | 3.780 | 128,337 | -0.22(-5.50%) |
Aug 09, 2016 | 4.160 | 4.160 | 3.960 | 4.000 | 109,781 | -0.14(-3.38%) |
Aug 08, 2016 | 4.170 | 4.240 | 4.100 | 4.140 | 46,375 | +0.00(+0.00%) |
Aug 05, 2016 | 4.150 | 4.150 | 4.095 | 4.140 | 39,695 | -0.04(-0.96%) |
Aug 04, 2016 | 4.150 | 4.275 | 4.077 | 4.180 | 54,868 | +0.03(+0.72%) |
Aug 03, 2016 | 4.090 | 4.210 | 4.028 | 4.150 | 69,908 | +0.02(+0.48%) |
Aug 02, 2016 | 4.310 | 4.350 | 4.070 | 4.130 | 32,301 | -0.18(-4.18%) |
Aug 01, 2016 | 4.250 | 4.360 | 4.156 | 4.310 | 66,106 | +0.09(+2.13%) |
Jul 29, 2016 | 3.915 | 4.270 | 3.890 | 4.220 | 181,036 | +0.19(+4.71%) |
Jul 28, 2016 | 3.878 | 4.050 | 3.878 | 4.030 | 56,122 | +0.03(+0.75%) |
Jul 27, 2016 | 3.790 | 4.000 | 3.790 | 4.000 | 50,304 | +0.21(+5.54%) |
Jul 26, 2016 | 4.200 | 4.200 | 3.690 | 3.790 | 141,055 | -0.45(-10.61%) |
Jul 25, 2016 | 4.400 | 4.449 | 4.150 | 4.240 | 24,595 | -0.15(-3.42%) |
Jul 22, 2016 | 4.500 | 4.530 | 4.280 | 4.390 | 39,416 | -0.11(-2.44%) |
Jul 21, 2016 | 4.260 | 4.580 | 4.260 | 4.500 | 81,238 | +0.27(+6.38%) |
Jul 20, 2016 | 4.060 | 4.320 | 3.990 | 4.230 | 36,276 | +0.20(+4.96%) |
Jul 19, 2016 | 4.160 | 4.205 | 3.990 | 4.030 | 43,647 | -0.13(-3.12%) |
Jul 18, 2016 | 4.150 | 4.240 | 3.970 | 4.160 | 57,447 | -0.04(-0.95%) |
Jul 15, 2016 | 4.100 | 4.250 | 4.100 | 4.200 | 39,452 | +0.10(+2.44%) |
Jul 14, 2016 | 4.190 | 4.190 | 4.040 | 4.100 | 29,373 | -0.05(-1.20%) |
Jul 13, 2016 | 4.220 | 4.334 | 4.060 | 4.150 | 54,487 | -0.06(-1.43%) |
Jul 12, 2016 | 4.020 | 4.230 | 4.020 | 4.210 | 35,215 | +0.13(+3.19%) |
Jul 11, 2016 | 4.320 | 4.320 | 3.900 | 4.080 | 92,407 | -0.21(-4.90%) |
Jul 08, 2016 | 4.160 | 4.300 | 3.990 | 4.290 | 37,292 | +0.16(+3.87%) |
Jul 07, 2016 | 3.940 | 4.190 | 3.822 | 4.130 | 91,664 | -0.02(-0.48%) |
Jul 05, 2016 | 4.330 | 4.442 | 4.050 | 4.150 | 55,301 | -0.17(-3.94%) |
Jul 01, 2016 | 4.010 | 4.320 | 4.320 | 4.320 | 116,200 | +0.34(+8.54%) |
Jun 30, 2016 | 4.130 | 4.218 | 3.940 | 3.980 | 44,725 | -0.15(-3.63%) |
Jun 29, 2016 | 4.000 | 4.250 | 4.000 | 4.130 | 97,300 | +0.27(+6.99%) |
Jun 28, 2016 | 3.650 | 3.880 | 3.600 | 3.860 | 73,979 | +0.24(+6.63%) |
Jun 27, 2016 | 4.070 | 4.120 | 3.520 | 3.620 | 212,170 | -0.53(-12.77%) |
Jun 24, 2016 | 4.050 | 4.290 | 4.000 | 4.150 | 164,502 | -0.25(-5.68%) |
Jun 23, 2016 | 4.480 | 4.480 | 4.260 | 4.400 | 85,285 | +0.15(+3.53%) |
Jun 22, 2016 | 4.070 | 4.430 | 4.070 | 4.250 | 150,774 | +0.13(+3.16%) |
Jun 21, 2016 | 4.270 | 4.499 | 4.000 | 4.120 | 83,129 | -0.14(-3.29%) |
Jun 20, 2016 | 4.340 | 4.490 | 4.100 | 4.260 | 147,885 | -0.04(-0.93%) |
Jun 17, 2016 | 4.550 | 4.560 | 4.110 | 4.300 | 265,186 | -0.27(-5.91%) |
Jun 16, 2016 | 4.750 | 4.750 | 4.500 | 4.570 | 141,394 | -0.18(-3.79%) |
Jun 15, 2016 | 4.660 | 4.930 | 4.660 | 4.750 | 127,479 | +0.01(+0.21%) |
Jun 14, 2016 | 4.990 | 5.175 | 4.600 | 4.740 | 551,950 | -1.55(-24.64%) |
Jun 13, 2016 | 6.750 | 6.751 | 6.100 | 6.290 | 212,400 | -0.36(-5.41%) |
Jun 10, 2016 | 6.900 | 7.020 | 6.420 | 6.650 | 213,474 | -0.50(-6.99%) |
Jun 09, 2016 | 6.590 | 7.410 | 5.910 | 7.150 | 463,347 | -0.08(-1.11%) |
Jun 08, 2016 | 7.290 | 7.450 | 6.911 | 7.230 | 263,929 | -0.06(-0.82%) |
Jun 07, 2016 | 7.590 | 7.840 | 7.250 | 7.290 | 209,119 | -0.29(-3.83%) |
Jun 06, 2016 | 7.110 | 7.674 | 6.980 | 7.580 | 221,047 | +0.55(+7.82%) |
Jun 03, 2016 | 7.200 | 7.208 | 6.890 | 7.030 | 187,722 | -0.15(-2.09%) |
Jun 02, 2016 | 7.260 | 7.410 | 7.050 | 7.180 | 162,105 | -0.03(-0.42%) |
Jun 01, 2016 | 7.320 | 7.507 | 7.150 | 7.210 | 326,393 | +0.12(+1.69%) |
May 31, 2016 | 6.180 | 7.197 | 6.174 | 7.090 | 364,376 | +0.96(+15.66%) |
May 27, 2016 | 6.050 | 6.130 | 6.130 | 6.130 | 107,500 | +0.11(+1.83%) |
May 26, 2016 | 6.040 | 6.144 | 5.990 | 6.020 | 69,846 | -0.01(-0.17%) |
May 25, 2016 | 6.060 | 6.060 | 5.950 | 6.030 | 146,601 | -0.02(-0.33%) |
May 24, 2016 | 6.120 | 6.220 | 5.940 | 6.050 | 191,811 | -0.07(-1.14%) |
May 23, 2016 | 6.030 | 6.340 | 5.940 | 6.120 | 119,031 | +0.09(+1.49%) |
May 20, 2016 | 6.050 | 6.150 | 5.900 | 6.030 | 98,559 | +0.06(+1.01%) |
May 19, 2016 | 6.070 | 6.310 | 5.950 | 5.970 | 237,443 | -0.10(-1.65%) |
May 18, 2016 | 5.870 | 6.150 | 5.870 | 6.070 | 225,063 | +0.20(+3.41%) |
May 17, 2016 | 5.830 | 5.980 | 5.600 | 5.870 | 226,505 | +0.00(+0.00%) |
May 16, 2016 | 6.010 | 6.390 | 5.610 | 5.870 | 353,253 | -0.15(-2.49%) |
May 13, 2016 | 6.880 | 6.960 | 5.890 | 6.020 | 629,024 | -0.59(-8.93%) |
May 12, 2016 | 7.260 | 7.500 | 6.410 | 6.610 | 324,057 | -0.53(-7.42%) |
May 11, 2016 | 7.700 | 7.700 | 7.110 | 7.140 | 287,048 | -0.61(-7.87%) |
May 10, 2016 | 7.950 | 8.500 | 7.300 | 7.750 | 878,063 | +0.20(+2.65%) |
May 09, 2016 | 7.200 | 8.250 | 7.120 | 7.550 | 1,237,038 | +0.64(+9.26%) |
May 06, 2016 | 8.570 | 8.749 | 6.880 | 6.910 | 2,196,879 | -8.76(-55.90%) |
May 04, 2016 | 16.50 | 16.65 | 15.62 | 15.67 | 111,700 | -0.92(-5.55%) |
May 03, 2016 | 17.07 | 17.07 | 16.43 | 16.59 | 102,702 | -0.45(-2.64%) |
May 02, 2016 | 16.57 | 17.14 | 16.27 | 17.04 | 38,240 | +0.48(+2.90%) |
Apr 29, 2016 | 16.44 | 16.65 | 16.08 | 16.56 | 40,944 | +0.00(+0.00%) |
Apr 28, 2016 | 16.49 | 17.03 | 16.18 | 16.56 | 71,276 | +0.05(+0.30%) |
Apr 27, 2016 | 17.53 | 17.53 | 16.43 | 16.51 | 122,804 | -0.99(-5.66%) |
Apr 26, 2016 | 18.50 | 18.50 | 17.50 | 17.50 | 85,886 | -0.97(-5.25%) |
Apr 25, 2016 | 18.49 | 18.75 | 18.35 | 18.47 | 139,299 | -0.03(-0.16%) |
Apr 22, 2016 | 18.65 | 18.70 | 18.31 | 18.50 | 92,154 | -0.03(-0.16%) |
Apr 21, 2016 | 18.15 | 18.92 | 17.78 | 18.53 | 122,044 | +0.54(+3.00%) |
Apr 20, 2016 | 17.99 | 18.50 | 17.76 | 17.99 | 60,812 | +0.14(+0.78%) |
Apr 19, 2016 | 18.25 | 18.39 | 17.61 | 17.85 | 86,774 | -0.33(-1.82%) |
Apr 18, 2016 | 18.60 | 18.60 | 17.75 | 18.18 | 58,152 | -0.28(-1.52%) |
Apr 15, 2016 | 18.18 | 18.55 | 17.84 | 18.46 | 63,673 | +0.43(+2.38%) |
Apr 14, 2016 | 18.26 | 18.26 | 17.81 | 18.03 | 43,236 | -0.07(-0.39%) |
Apr 13, 2016 | 18.32 | 18.89 | 17.66 | 18.10 | 88,800 | -0.08(-0.44%) |
Apr 12, 2016 | 18.53 | 19.48 | 17.74 | 18.18 | 206,994 | -0.20(-1.09%) |
Apr 11, 2016 | 17.87 | 18.88 | 17.59 | 18.38 | 56,291 | +0.45(+2.51%) |
Apr 08, 2016 | 18.92 | 18.92 | 17.53 | 17.93 | 105,519 | -0.55(-2.98%) |
Apr 07, 2016 | 19.24 | 19.24 | 18.28 | 18.48 | 171,348 | -0.20(-1.07%) |
Apr 06, 2016 | 16.34 | 19.75 | 16.20 | 18.68 | 407,529 | +2.41(+14.81%) |
Apr 05, 2016 | 16.00 | 16.39 | 15.62 | 16.27 | 36,338 | +0.21(+1.31%) |
Apr 04, 2016 | 15.68 | 16.67 | 15.19 | 16.06 | 83,716 | +0.75(+4.90%) |
Apr 01, 2016 | 14.43 | 15.84 | 14.28 | 15.31 | 125,454 | +0.81(+5.59%) |
Mar 31, 2016 | 15.15 | 15.71 | 14.26 | 14.50 | 109,598 | -0.49(-3.27%) |
Mar 30, 2016 | 14.70 | 15.40 | 14.53 | 14.99 | 168,567 | +0.18(+1.22%) |
Mar 29, 2016 | 14.75 | 14.99 | 14.26 | 14.81 | 71,227 | +0.14(+0.95%) |
Mar 28, 2016 | 16.33 | 16.34 | 14.64 | 14.67 | 59,256 | -0.58(-3.80%) |
Mar 24, 2016 | 14.63 | 15.25 | 15.25 | 15.25 | 85,700 | +0.62(+4.24%) |
Mar 23, 2016 | 15.50 | 15.50 | 14.33 | 14.63 | 41,599 | -0.46(-3.05%) |
Mar 22, 2016 | 14.12 | 15.32 | 14.12 | 15.09 | 46,909 | +0.46(+3.14%) |
Mar 21, 2016 | 14.41 | 14.95 | 14.36 | 14.63 | 37,565 | +0.18(+1.25%) |
Mar 18, 2016 | 13.59 | 14.97 | 13.07 | 14.45 | 169,528 | +0.97(+7.20%) |
Mar 17, 2016 | 13.33 | 13.65 | 12.75 | 13.48 | 59,473 | -0.03(-0.22%) |
Mar 16, 2016 | 14.05 | 14.05 | 12.81 | 13.51 | 56,321 | -0.32(-2.31%) |
Mar 15, 2016 | 14.65 | 14.72 | 13.05 | 13.83 | 92,194 | -0.89(-6.05%) |
Mar 14, 2016 | 13.99 | 15.04 | 13.99 | 14.72 | 53,996 | +0.67(+4.77%) |
Mar 11, 2016 | 14.19 | 14.51 | 13.86 | 14.05 | 63,651 | +0.18(+1.30%) |
Mar 10, 2016 | 13.96 | 14.13 | 13.52 | 13.87 | 62,846 | -0.08(-0.57%) |
Mar 09, 2016 | 14.13 | 14.23 | 12.87 | 13.95 | 91,695 | +0.42(+3.10%) |
Mar 08, 2016 | 14.51 | 14.55 | 13.50 | 13.53 | 100,317 | -1.09(-7.46%) |
Mar 07, 2016 | 14.71 | 15.45 | 14.51 | 14.62 | 64,570 | -0.01(-0.07%) |
Mar 04, 2016 | 15.70 | 15.78 | 13.99 | 14.63 | 85,676 | -1.06(-6.76%) |
Mar 03, 2016 | 15.44 | 16.62 | 15.44 | 15.69 | 347,448 | -0.57(-3.51%) |
Mar 02, 2016 | 16.25 | 16.43 | 15.91 | 16.26 | 69,501 | +0.01(+0.06%) |