Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 2.680 | 2.710 | 2.600 | 2.690 | 110,577 | +0.04(+1.51%) |
Mar 30, 2017 | 2.740 | 2.740 | 2.570 | 2.650 | 151,715 | -0.07(-2.57%) |
Mar 29, 2017 | 2.600 | 2.740 | 2.600 | 2.720 | 142,315 | +0.09(+3.42%) |
Mar 28, 2017 | 2.700 | 2.771 | 2.600 | 2.630 | 227,667 | -0.06(-2.23%) |
Mar 27, 2017 | 2.590 | 2.720 | 2.550 | 2.690 | 179,937 | +0.10(+3.86%) |
Mar 24, 2017 | 2.650 | 2.660 | 2.550 | 2.590 | 116,607 | -0.03(-1.15%) |
Mar 23, 2017 | 2.560 | 2.650 | 2.530 | 2.620 | 84,428 | +0.06(+2.34%) |
Mar 22, 2017 | 2.550 | 2.650 | 2.520 | 2.560 | 126,107 | -0.04(-1.54%) |
Mar 21, 2017 | 2.730 | 2.750 | 2.600 | 2.600 | 246,665 | -0.13(-4.76%) |
Mar 20, 2017 | 2.810 | 2.810 | 2.700 | 2.730 | 167,297 | -0.09(-3.19%) |
Mar 17, 2017 | 2.800 | 2.980 | 2.690 | 2.820 | 328,618 | -0.19(-6.31%) |
Mar 16, 2017 | 2.850 | 3.040 | 2.820 | 3.010 | 505,229 | +0.16(+5.61%) |
Mar 15, 2017 | 2.800 | 2.890 | 2.750 | 2.850 | 300,410 | +0.03(+1.06%) |
Mar 14, 2017 | 2.780 | 2.840 | 2.700 | 2.820 | 143,943 | +0.06(+2.17%) |
Mar 13, 2017 | 2.740 | 2.770 | 2.670 | 2.760 | 154,705 | +0.04(+1.47%) |
Mar 10, 2017 | 2.750 | 2.750 | 2.680 | 2.720 | 103,487 | +0.01(+0.37%) |
Mar 09, 2017 | 2.710 | 2.732 | 2.680 | 2.710 | 126,900 | +0.01(+0.37%) |
Mar 08, 2017 | 2.730 | 2.767 | 2.700 | 2.700 | 103,267 | +0.00(+0.00%) |
Mar 07, 2017 | 2.630 | 2.710 | 2.610 | 2.700 | 105,492 | +0.04(+1.50%) |
Mar 06, 2017 | 2.660 | 2.680 | 2.600 | 2.660 | 101,339 | +0.01(+0.38%) |
Mar 03, 2017 | 2.720 | 2.720 | 2.600 | 2.650 | 67,176 | -0.06(-2.21%) |
Mar 02, 2017 | 2.790 | 2.790 | 2.660 | 2.710 | 95,281 | -0.08(-2.87%) |
Mar 01, 2017 | 2.760 | 2.820 | 2.750 | 2.790 | 52,839 | +0.03(+1.09%) |
Feb 28, 2017 | 2.840 | 2.855 | 2.700 | 2.760 | 87,737 | -0.08(-2.82%) |
Feb 27, 2017 | 2.770 | 2.882 | 2.700 | 2.840 | 191,031 | +0.10(+3.65%) |
Feb 24, 2017 | 2.840 | 2.860 | 2.740 | 2.740 | 89,001 | -0.13(-4.53%) |
Feb 23, 2017 | 2.770 | 2.940 | 2.770 | 2.870 | 77,191 | +0.07(+2.50%) |
Feb 22, 2017 | 2.850 | 2.890 | 2.750 | 2.800 | 63,516 | -0.01(-0.36%) |
Feb 21, 2017 | 2.880 | 2.900 | 2.740 | 2.810 | 58,798 | -0.07(-2.43%) |
Feb 17, 2017 | 2.880 | 2.880 | 2.880 | 0 | +0.02(+0.70%) | |
Feb 16, 2017 | 2.860 | 2.880 | 2.790 | 2.860 | 86,483 | -0.03(-1.04%) |
Feb 15, 2017 | 2.910 | 2.979 | 2.880 | 2.890 | 144,381 | -0.02(-0.69%) |
Feb 14, 2017 | 2.900 | 2.940 | 2.856 | 2.910 | 185,542 | +0.20(+7.38%) |
Feb 13, 2017 | 2.750 | 2.800 | 2.690 | 2.710 | 54,941 | +0.01(+0.37%) |
Feb 10, 2017 | 2.630 | 2.750 | 2.600 | 2.700 | 117,309 | +0.12(+4.65%) |
Feb 09, 2017 | 2.500 | 2.640 | 2.484 | 2.580 | 90,333 | +0.08(+3.20%) |
Feb 08, 2017 | 2.750 | 2.760 | 2.401 | 2.500 | 362,207 | -0.23(-8.42%) |
Feb 07, 2017 | 2.860 | 2.890 | 2.710 | 2.730 | 52,397 | -0.14(-4.88%) |
Feb 06, 2017 | 2.900 | 2.940 | 2.860 | 2.870 | 51,890 | -0.02(-0.69%) |
Feb 03, 2017 | 2.870 | 2.959 | 2.860 | 2.890 | 94,518 | +0.05(+1.76%) |
Feb 02, 2017 | 2.770 | 2.860 | 2.770 | 2.840 | 65,582 | +0.07(+2.53%) |
Feb 01, 2017 | 2.780 | 2.850 | 2.750 | 2.770 | 44,721 | -0.01(-0.36%) |
Jan 31, 2017 | 2.765 | 2.810 | 2.700 | 2.780 | 88,209 | +0.00(+0.00%) |
Jan 30, 2017 | 2.900 | 2.940 | 2.770 | 2.780 | 97,687 | -0.12(-4.14%) |
Jan 27, 2017 | 2.820 | 2.950 | 2.820 | 2.900 | 66,550 | +0.10(+3.57%) |
Jan 26, 2017 | 2.740 | 2.840 | 2.719 | 2.800 | 89,515 | +0.04(+1.45%) |
Jan 25, 2017 | 2.760 | 2.896 | 2.710 | 2.760 | 77,715 | +0.00(+0.00%) |
Jan 24, 2017 | 2.750 | 2.800 | 2.700 | 2.760 | 191,666 | -0.01(-0.36%) |
Jan 23, 2017 | 2.860 | 3.033 | 2.770 | 2.770 | 175,642 | -0.11(-3.82%) |
Jan 20, 2017 | 2.860 | 2.986 | 2.814 | 2.880 | 72,773 | +0.00(+0.00%) |
Jan 19, 2017 | 2.930 | 2.940 | 2.830 | 2.880 | 73,507 | -0.05(-1.71%) |
Jan 18, 2017 | 2.970 | 2.970 | 2.900 | 2.930 | 79,213 | -0.02(-0.68%) |
Jan 17, 2017 | 2.950 | 2.990 | 2.900 | 2.950 | 72,607 | -0.04(-1.34%) |
Jan 13, 2017 | 2.990 | 2.990 | 2.990 | 0 | +0.03(+1.01%) | |
Jan 12, 2017 | 2.980 | 3.080 | 2.950 | 2.960 | 70,274 | -0.09(-2.95%) |
Jan 11, 2017 | 3.090 | 3.280 | 2.910 | 3.050 | 183,376 | -0.01(-0.33%) |
Jan 10, 2017 | 3.000 | 3.110 | 2.760 | 3.060 | 430,499 | +0.00(+0.00%) |
Jan 09, 2017 | 3.740 | 3.750 | 3.045 | 3.060 | 533,218 | -0.61(-16.62%) |
Jan 06, 2017 | 3.600 | 3.800 | 3.600 | 3.670 | 401,156 | +0.17(+4.86%) |
Jan 05, 2017 | 3.600 | 3.620 | 3.470 | 3.500 | 173,724 | -0.06(-1.69%) |
Jan 04, 2017 | 3.440 | 3.587 | 3.440 | 3.560 | 165,892 | +0.11(+3.19%) |
Jan 03, 2017 | 3.400 | 3.640 | 3.320 | 3.450 | 384,068 | +0.14(+4.23%) |
Dec 30, 2016 | 3.310 | 3.310 | 3.310 | 0 | +0.04(+1.22%) | |
Dec 29, 2016 | 3.190 | 3.300 | 3.140 | 3.270 | 98,576 | +0.10(+3.15%) |
Dec 28, 2016 | 3.250 | 3.340 | 3.150 | 3.170 | 161,243 | -0.08(-2.46%) |
Dec 27, 2016 | 2.960 | 3.340 | 2.940 | 3.250 | 258,398 | +0.31(+10.54%) |
Dec 23, 2016 | 2.940 | 2.940 | 2.940 | 0 | -0.02(-0.68%) | |
Dec 22, 2016 | 2.820 | 3.000 | 2.670 | 2.960 | 208,706 | +0.15(+5.34%) |
Dec 21, 2016 | 2.630 | 2.880 | 2.610 | 2.810 | 308,232 | +0.19(+7.25%) |
Dec 20, 2016 | 2.520 | 2.630 | 2.520 | 2.620 | 128,695 | +0.12(+4.80%) |
Dec 19, 2016 | 2.550 | 2.550 | 2.490 | 2.500 | 100,405 | +0.02(+0.81%) |
Dec 16, 2016 | 2.510 | 2.530 | 2.450 | 2.480 | 145,233 | -0.01(-0.40%) |
Dec 15, 2016 | 2.510 | 2.550 | 2.457 | 2.490 | 105,809 | +0.01(+0.40%) |
Dec 14, 2016 | 2.450 | 2.520 | 2.450 | 2.480 | 49,092 | +0.03(+1.22%) |
Dec 13, 2016 | 2.540 | 2.605 | 2.350 | 2.450 | 71,426 | -0.03(-1.21%) |
Dec 12, 2016 | 2.590 | 2.590 | 2.400 | 2.480 | 102,653 | -0.05(-1.98%) |
Dec 09, 2016 | 2.440 | 2.590 | 2.410 | 2.530 | 75,556 | +0.10(+4.12%) |
Dec 08, 2016 | 2.360 | 2.447 | 2.360 | 2.430 | 92,293 | +0.09(+3.85%) |
Dec 07, 2016 | 2.400 | 2.424 | 2.330 | 2.340 | 85,491 | -0.05(-2.09%) |
Dec 06, 2016 | 2.360 | 2.410 | 2.320 | 2.390 | 68,191 | +0.05(+2.14%) |
Dec 05, 2016 | 2.340 | 2.360 | 2.251 | 2.340 | 73,286 | +0.03(+1.30%) |
Dec 02, 2016 | 2.330 | 2.440 | 2.260 | 2.310 | 92,264 | +0.00(+0.00%) |
Dec 01, 2016 | 2.450 | 2.480 | 2.300 | 2.310 | 155,205 | -0.12(-4.94%) |
Nov 30, 2016 | 2.590 | 2.630 | 2.420 | 2.430 | 101,953 | -0.16(-6.18%) |
Nov 29, 2016 | 2.630 | 2.630 | 2.550 | 2.590 | 41,088 | -0.02(-0.77%) |
Nov 28, 2016 | 2.520 | 2.700 | 2.510 | 2.610 | 103,281 | +0.10(+3.98%) |
Nov 25, 2016 | 2.490 | 2.557 | 2.470 | 2.510 | 36,106 | +0.02(+0.80%) |
Nov 23, 2016 | 2.490 | 2.490 | 2.490 | 0 | -0.02(-0.80%) | |
Nov 22, 2016 | 2.510 | 2.554 | 2.420 | 2.510 | 75,869 | +0.02(+0.80%) |
Nov 21, 2016 | 2.510 | 2.610 | 2.470 | 2.490 | 70,936 | -0.05(-1.97%) |
Nov 18, 2016 | 2.570 | 2.580 | 2.450 | 2.540 | 235,963 | -0.07(-2.68%) |
Nov 17, 2016 | 2.640 | 2.700 | 2.550 | 2.610 | 97,768 | -0.01(-0.38%) |
Nov 16, 2016 | 2.620 | 2.700 | 2.510 | 2.620 | 168,263 | -0.07(-2.60%) |
Nov 15, 2016 | 2.870 | 2.940 | 2.630 | 2.690 | 125,336 | -0.19(-6.60%) |
Nov 14, 2016 | 3.000 | 3.000 | 2.760 | 2.880 | 209,421 | -0.10(-3.36%) |
Nov 11, 2016 | 2.750 | 3.000 | 2.550 | 2.980 | 175,192 | +0.19(+6.81%) |
Nov 10, 2016 | 2.610 | 2.800 | 2.540 | 2.790 | 181,054 | +0.24(+9.41%) |
Nov 09, 2016 | 2.430 | 2.560 | 2.410 | 2.550 | 181,641 | +0.10(+4.08%) |
Nov 08, 2016 | 2.450 | 2.450 | 2.400 | 2.450 | 39,116 | +0.00(+0.00%) |
Nov 07, 2016 | 2.360 | 2.470 | 2.360 | 2.450 | 136,136 | +0.09(+3.81%) |
Nov 04, 2016 | 2.430 | 2.450 | 2.330 | 2.360 | 124,464 | -0.09(-3.67%) |
Nov 03, 2016 | 2.590 | 2.590 | 2.380 | 2.450 | 209,009 | -0.09(-3.54%) |
Nov 02, 2016 | 2.680 | 2.730 | 2.540 | 2.540 | 117,508 | -0.13(-4.87%) |
Nov 01, 2016 | 2.889 | 2.950 | 2.660 | 2.670 | 116,527 | -0.09(-3.26%) |
Oct 31, 2016 | 2.870 | 2.870 | 2.750 | 2.760 | 106,086 | -0.10(-3.50%) |
Oct 28, 2016 | 2.810 | 2.930 | 2.810 | 2.860 | 61,552 | +0.05(+1.78%) |
Oct 27, 2016 | 2.850 | 2.925 | 2.800 | 2.810 | 55,353 | +0.00(+0.00%) |
Oct 26, 2016 | 2.910 | 2.913 | 2.800 | 2.810 | 83,531 | -0.09(-3.10%) |
Oct 25, 2016 | 2.940 | 2.990 | 2.880 | 2.900 | 59,852 | -0.03(-1.02%) |
Oct 24, 2016 | 3.000 | 3.000 | 2.896 | 2.930 | 125,835 | +0.05(+1.74%) |
Oct 21, 2016 | 2.860 | 2.920 | 2.860 | 2.880 | 91,870 | +0.00(+0.00%) |
Oct 20, 2016 | 2.870 | 2.960 | 2.850 | 2.880 | 57,509 | -0.01(-0.35%) |
Oct 19, 2016 | 2.840 | 2.900 | 2.770 | 2.890 | 133,378 | +0.10(+3.58%) |
Oct 18, 2016 | 2.880 | 2.940 | 2.760 | 2.790 | 83,846 | -0.10(-3.46%) |
Oct 17, 2016 | 2.970 | 3.000 | 2.870 | 2.890 | 88,809 | -0.04(-1.37%) |
Oct 14, 2016 | 2.960 | 2.976 | 2.910 | 2.930 | 63,366 | +0.00(+0.00%) |
Oct 13, 2016 | 2.990 | 2.990 | 2.920 | 2.930 | 73,720 | -0.02(-0.68%) |
Oct 12, 2016 | 2.960 | 3.000 | 2.930 | 2.950 | 23,755 | +0.01(+0.34%) |
Oct 11, 2016 | 2.970 | 3.000 | 2.930 | 2.940 | 43,188 | -0.05(-1.67%) |
Oct 10, 2016 | 2.970 | 3.030 | 2.940 | 2.990 | 52,072 | +0.05(+1.70%) |
Oct 07, 2016 | 3.000 | 3.000 | 2.850 | 2.940 | 93,155 | -0.06(-2.00%) |
Oct 06, 2016 | 3.000 | 3.040 | 2.950 | 3.000 | 47,601 | +0.02(+0.67%) |
Oct 05, 2016 | 3.020 | 3.020 | 2.910 | 2.980 | 99,061 | -0.05(-1.65%) |
Oct 04, 2016 | 2.990 | 3.060 | 2.970 | 3.030 | 102,575 | +0.01(+0.33%) |
Oct 03, 2016 | 2.990 | 3.030 | 2.920 | 3.020 | 42,639 | +0.04(+1.34%) |
Sep 30, 2016 | 3.020 | 3.100 | 2.910 | 2.980 | 106,287 | +0.04(+1.36%) |
Sep 29, 2016 | 2.900 | 2.970 | 2.850 | 2.940 | 65,590 | +0.03(+1.03%) |
Sep 28, 2016 | 2.910 | 2.930 | 2.880 | 2.910 | 74,202 | +0.00(+0.00%) |
Sep 27, 2016 | 2.890 | 2.940 | 2.850 | 2.910 | 98,167 | +0.03(+1.04%) |
Sep 26, 2016 | 3.020 | 3.029 | 2.870 | 2.880 | 108,451 | -0.12(-4.00%) |
Sep 23, 2016 | 3.040 | 3.040 | 2.960 | 3.000 | 113,894 | +0.02(+0.67%) |
Sep 22, 2016 | 3.140 | 3.140 | 2.910 | 2.980 | 271,848 | -0.11(-3.56%) |
Sep 21, 2016 | 3.000 | 3.140 | 2.941 | 3.090 | 145,669 | +0.11(+3.69%) |
Sep 20, 2016 | 3.260 | 3.260 | 2.880 | 2.980 | 442,216 | -0.23(-7.17%) |
Sep 19, 2016 | 3.410 | 3.431 | 3.180 | 3.210 | 207,351 | -0.20(-5.87%) |
Sep 16, 2016 | 3.450 | 3.460 | 3.310 | 3.410 | 196,354 | -0.01(-0.29%) |
Sep 15, 2016 | 3.290 | 3.580 | 3.290 | 3.420 | 149,799 | +0.09(+2.70%) |
Sep 14, 2016 | 3.290 | 3.410 | 3.260 | 3.330 | 84,877 | +0.04(+1.22%) |
Sep 13, 2016 | 3.520 | 3.540 | 3.290 | 3.290 | 149,684 | -0.21(-6.00%) |
Sep 12, 2016 | 3.160 | 3.500 | 3.160 | 3.500 | 99,829 | +0.30(+9.37%) |
Sep 09, 2016 | 3.160 | 3.220 | 3.120 | 3.200 | 105,542 | +0.03(+0.95%) |
Sep 08, 2016 | 3.320 | 3.320 | 3.160 | 3.170 | 142,299 | -0.15(-4.52%) |
Sep 07, 2016 | 3.420 | 3.440 | 3.300 | 3.320 | 122,419 | -0.03(-0.90%) |
Sep 06, 2016 | 3.430 | 3.540 | 3.300 | 3.350 | 107,602 | -0.03(-0.89%) |
Sep 02, 2016 | 3.450 | 3.380 | 3.380 | 3.380 | 76,300 | -0.06(-1.74%) |
Sep 01, 2016 | 3.190 | 3.460 | 3.170 | 3.440 | 230,349 | +0.15(+4.56%) |
Aug 31, 2016 | 3.600 | 3.720 | 3.155 | 3.290 | 373,969 | -0.32(-8.86%) |
Aug 30, 2016 | 3.810 | 3.810 | 3.600 | 3.610 | 124,793 | -0.14(-3.73%) |
Aug 29, 2016 | 3.860 | 3.880 | 3.730 | 3.750 | 73,422 | -0.04(-1.06%) |
Aug 26, 2016 | 3.810 | 3.850 | 3.780 | 3.790 | 46,812 | +0.02(+0.53%) |
Aug 25, 2016 | 3.770 | 3.800 | 3.750 | 3.770 | 42,158 | +0.00(+0.00%) |
Aug 24, 2016 | 3.870 | 3.899 | 3.720 | 3.770 | 57,734 | -0.05(-1.31%) |
Aug 23, 2016 | 3.800 | 3.950 | 3.790 | 3.820 | 70,621 | +0.03(+0.79%) |
Aug 22, 2016 | 3.780 | 3.800 | 3.688 | 3.790 | 81,582 | +0.02(+0.53%) |
Aug 19, 2016 | 3.770 | 3.840 | 3.731 | 3.770 | 55,191 | +0.01(+0.27%) |
Aug 18, 2016 | 3.770 | 3.770 | 3.670 | 3.760 | 74,949 | +0.08(+2.17%) |
Aug 17, 2016 | 3.870 | 3.980 | 3.630 | 3.680 | 182,706 | -0.16(-4.17%) |
Aug 16, 2016 | 4.000 | 4.000 | 3.810 | 3.840 | 132,934 | -0.16(-4.00%) |
Aug 15, 2016 | 4.060 | 4.097 | 3.980 | 4.000 | 160,629 | -0.01(-0.25%) |
Aug 12, 2016 | 4.400 | 4.550 | 3.980 | 4.010 | 539,184 | -0.38(-8.66%) |
Aug 11, 2016 | 4.240 | 4.410 | 4.240 | 4.390 | 227,549 | +0.16(+3.78%) |
Aug 10, 2016 | 4.150 | 4.380 | 4.150 | 4.230 | 394,132 | +0.10(+2.42%) |
Aug 09, 2016 | 4.050 | 4.240 | 4.050 | 4.130 | 211,650 | +0.05(+1.23%) |
Aug 08, 2016 | 4.070 | 4.090 | 3.960 | 4.080 | 90,992 | +0.04(+0.99%) |
Aug 05, 2016 | 4.010 | 4.110 | 3.960 | 4.040 | 199,815 | +0.06(+1.51%) |
Aug 04, 2016 | 4.030 | 4.050 | 3.930 | 3.980 | 64,182 | -0.02(-0.50%) |
Aug 03, 2016 | 3.860 | 4.000 | 3.810 | 4.000 | 91,472 | +0.17(+4.44%) |
Aug 02, 2016 | 3.920 | 3.920 | 3.810 | 3.830 | 74,239 | -0.05(-1.29%) |
Aug 01, 2016 | 3.970 | 4.000 | 3.880 | 3.880 | 76,944 | -0.12(-3.00%) |
Jul 29, 2016 | 3.990 | 4.000 | 3.960 | 4.000 | 53,574 | +0.04(+1.01%) |
Jul 28, 2016 | 3.880 | 4.000 | 3.880 | 3.960 | 77,484 | -0.01(-0.25%) |
Jul 27, 2016 | 3.950 | 4.040 | 3.950 | 3.970 | 64,478 | -0.03(-0.75%) |
Jul 26, 2016 | 3.950 | 4.080 | 3.920 | 4.000 | 146,045 | -0.03(-0.74%) |
Jul 25, 2016 | 3.990 | 4.040 | 3.910 | 4.030 | 97,771 | -0.01(-0.25%) |
Jul 22, 2016 | 4.100 | 4.100 | 3.900 | 4.040 | 116,812 | -0.04(-0.98%) |
Jul 21, 2016 | 3.845 | 4.100 | 3.790 | 4.080 | 141,970 | +0.26(+6.81%) |
Jul 20, 2016 | 3.760 | 3.874 | 3.760 | 3.820 | 69,620 | +0.00(+0.00%) |
Jul 19, 2016 | 3.930 | 3.930 | 3.750 | 3.820 | 179,124 | -0.06(-1.55%) |
Jul 18, 2016 | 3.890 | 3.890 | 3.760 | 3.880 | 231,340 | +0.06(+1.57%) |
Jul 15, 2016 | 3.990 | 3.990 | 3.790 | 3.820 | 124,021 | -0.11(-2.80%) |
Jul 14, 2016 | 4.000 | 4.090 | 3.890 | 3.930 | 109,276 | -0.07(-1.75%) |
Jul 13, 2016 | 4.020 | 4.070 | 3.980 | 4.000 | 161,078 | +0.00(+0.00%) |
Jul 12, 2016 | 3.870 | 4.060 | 3.870 | 4.000 | 184,297 | +0.09(+2.30%) |
Jul 11, 2016 | 4.040 | 4.040 | 3.850 | 3.910 | 200,404 | -0.03(-0.76%) |
Jul 08, 2016 | 3.820 | 4.120 | 3.810 | 3.940 | 190,033 | +0.13(+3.41%) |
Jul 07, 2016 | 4.000 | 4.050 | 3.720 | 3.810 | 264,875 | -0.17(-4.27%) |
Jul 05, 2016 | 4.100 | 4.100 | 3.930 | 3.980 | 326,181 | -0.13(-3.16%) |
Jul 01, 2016 | 4.200 | 4.110 | 4.110 | 4.110 | 363,200 | -0.03(-0.72%) |
Jun 30, 2016 | 4.050 | 4.140 | 3.930 | 4.140 | 867,824 | +0.25(+6.43%) |
Jun 29, 2016 | 3.390 | 3.990 | 3.310 | 3.890 | 1,697,528 | +0.60(+18.24%) |
Jun 28, 2016 | 3.230 | 3.300 | 3.170 | 3.290 | 820,302 | +0.15(+4.78%) |
Jun 27, 2016 | 2.940 | 3.250 | 2.890 | 3.140 | 785,734 | +0.25(+8.65%) |
Jun 24, 2016 | 3.080 | 3.080 | 2.830 | 2.890 | 3,087,380 | -0.28(-8.83%) |
Jun 23, 2016 | 3.100 | 3.250 | 3.090 | 3.170 | 765,385 | +0.13(+4.28%) |
Jun 22, 2016 | 2.900 | 3.150 | 2.900 | 3.040 | 713,121 | -0.04(-1.30%) |
Jun 21, 2016 | 2.920 | 3.550 | 2.900 | 3.080 | 3,644,094 | +0.24(+8.45%) |
Jun 20, 2016 | 5.000 | 5.000 | 2.460 | 2.840 | 4,799,738 | -2.14(-42.97%) |
Jun 17, 2016 | 5.010 | 5.160 | 4.900 | 4.980 | 1,017,100 | -0.09(-1.78%) |
Jun 16, 2016 | 5.260 | 5.500 | 4.870 | 5.070 | 465,766 | -0.24(-4.52%) |
Jun 15, 2016 | 5.240 | 5.400 | 5.240 | 5.310 | 265,234 | +0.01(+0.19%) |
Jun 14, 2016 | 5.650 | 5.750 | 5.250 | 5.300 | 258,971 | -0.35(-6.19%) |
Jun 13, 2016 | 5.400 | 5.700 | 5.400 | 5.650 | 304,299 | +0.29(+5.41%) |
Jun 10, 2016 | 5.550 | 5.690 | 5.300 | 5.360 | 166,107 | -0.13(-2.37%) |
Jun 09, 2016 | 5.730 | 5.750 | 5.460 | 5.490 | 206,262 | -0.18(-3.17%) |
Jun 08, 2016 | 5.800 | 5.950 | 5.645 | 5.670 | 285,919 | -0.04(-0.70%) |
Jun 07, 2016 | 5.650 | 5.780 | 5.590 | 5.710 | 295,305 | +0.21(+3.82%) |
Jun 06, 2016 | 5.820 | 5.820 | 5.420 | 5.500 | 412,065 | -0.26(-4.51%) |
Jun 03, 2016 | 5.600 | 5.770 | 5.590 | 5.760 | 147,007 | +0.20(+3.60%) |
Jun 02, 2016 | 5.440 | 5.600 | 5.380 | 5.560 | 210,459 | +0.15(+2.73%) |
Jun 01, 2016 | 5.220 | 5.425 | 5.210 | 5.412 | 148,343 | +0.19(+3.68%) |
May 31, 2016 | 5.090 | 5.235 | 5.020 | 5.220 | 121,995 | +0.09(+1.75%) |
May 27, 2016 | 5.170 | 5.130 | 5.130 | 5.130 | 70,500 | +0.01(+0.20%) |
May 26, 2016 | 5.030 | 5.180 | 4.940 | 5.120 | 71,652 | +0.13(+2.61%) |
May 25, 2016 | 5.330 | 5.330 | 4.920 | 4.990 | 394,295 | -0.33(-6.20%) |
May 24, 2016 | 5.300 | 5.320 | 5.272 | 5.320 | 92,466 | +0.02(+0.38%) |
May 23, 2016 | 5.320 | 5.350 | 5.270 | 5.300 | 125,267 | +0.02(+0.38%) |
May 20, 2016 | 5.120 | 5.400 | 5.120 | 5.280 | 112,058 | +0.11(+2.13%) |
May 19, 2016 | 5.380 | 5.450 | 5.110 | 5.170 | 175,317 | -0.23(-4.26%) |
May 18, 2016 | 5.690 | 5.700 | 5.370 | 5.400 | 241,703 | -0.19(-3.40%) |
May 17, 2016 | 5.800 | 5.900 | 5.475 | 5.590 | 279,762 | -0.11(-1.93%) |
May 16, 2016 | 5.200 | 6.180 | 5.200 | 5.700 | 675,774 | +0.50(+9.62%) |
May 13, 2016 | 5.000 | 5.200 | 4.930 | 5.200 | 333,114 | +0.30(+6.12%) |
May 12, 2016 | 4.700 | 4.990 | 4.663 | 4.900 | 430,650 | +0.20(+4.26%) |
May 11, 2016 | 4.700 | 4.700 | 4.550 | 4.700 | 85,400 | +0.00(+0.00%) |
May 10, 2016 | 4.600 | 4.700 | 4.560 | 4.700 | 107,404 | +0.10(+2.17%) |
May 09, 2016 | 4.640 | 4.660 | 4.454 | 4.600 | 188,017 | -0.04(-0.86%) |
May 06, 2016 | 4.600 | 4.640 | 4.520 | 4.640 | 154,722 | +0.04(+0.87%) |
May 05, 2016 | 4.430 | 4.610 | 4.400 | 4.600 | 305,487 | +0.19(+4.31%) |
May 04, 2016 | 4.440 | 4.450 | 4.350 | 4.410 | 98,156 | +0.05(+1.15%) |
May 03, 2016 | 4.400 | 4.470 | 4.260 | 4.360 | 40,766 | -0.04(-0.91%) |
May 02, 2016 | 4.470 | 4.470 | 4.000 | 4.400 | 74,158 | -0.05(-1.12%) |
Apr 29, 2016 | 4.460 | 4.480 | 4.260 | 4.450 | 69,934 | +0.05(+1.14%) |
Apr 28, 2016 | 4.480 | 4.480 | 4.370 | 4.400 | 63,659 | +0.10(+2.33%) |
Apr 27, 2016 | 4.500 | 4.570 | 4.230 | 4.300 | 96,118 | -0.18(-4.02%) |
Apr 26, 2016 | 4.480 | 4.620 | 4.480 | 4.480 | 67,589 | +0.00(+0.00%) |