Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 9.620 | 9.660 | 9.360 | 9.440 | 1,337,653 | -0.16(-1.67%) |
Mar 30, 2017 | 9.740 | 10.31 | 9.025 | 9.600 | 3,883,986 | -0.63(-6.16%) |
Mar 29, 2017 | 10.36 | 10.49 | 10.17 | 10.23 | 1,214,391 | -0.12(-1.16%) |
Mar 28, 2017 | 10.85 | 11.15 | 10.22 | 10.35 | 1,429,184 | -0.49(-4.52%) |
Mar 27, 2017 | 11.13 | 11.20 | 10.79 | 10.84 | 1,335,111 | -0.42(-3.73%) |
Mar 24, 2017 | 11.47 | 11.48 | 11.07 | 11.26 | 1,376,938 | +0.17(+1.53%) |
Mar 23, 2017 | 11.22 | 11.39 | 11.00 | 11.09 | 626,826 | -0.16(-1.42%) |
Mar 22, 2017 | 10.85 | 11.26 | 10.81 | 11.25 | 1,068,859 | +0.43(+3.97%) |
Mar 21, 2017 | 11.29 | 11.33 | 10.81 | 10.82 | 964,040 | -0.47(-4.16%) |
Mar 20, 2017 | 11.14 | 11.39 | 10.95 | 11.29 | 979,366 | +0.16(+1.44%) |
Mar 17, 2017 | 11.40 | 11.41 | 10.90 | 11.13 | 1,857,908 | -0.31(-2.71%) |
Mar 16, 2017 | 11.65 | 11.70 | 11.30 | 11.44 | 1,303,975 | -0.16(-1.38%) |
Mar 15, 2017 | 11.25 | 11.72 | 11.25 | 11.60 | 804,923 | +0.38(+3.39%) |
Mar 14, 2017 | 11.41 | 11.48 | 11.05 | 11.22 | 1,006,329 | -0.32(-2.77%) |
Mar 13, 2017 | 11.46 | 11.63 | 11.23 | 11.54 | 997,496 | +0.06(+0.52%) |
Mar 10, 2017 | 11.55 | 11.60 | 11.17 | 11.48 | 1,671,676 | +0.06(+0.53%) |
Mar 09, 2017 | 11.25 | 11.50 | 10.73 | 11.42 | 1,622,407 | +0.41(+3.72%) |
Mar 08, 2017 | 10.71 | 11.29 | 10.70 | 11.01 | 1,282,102 | +0.29(+2.71%) |
Mar 07, 2017 | 10.81 | 10.98 | 10.63 | 10.72 | 831,396 | -0.27(-2.46%) |
Mar 06, 2017 | 11.06 | 11.26 | 10.95 | 10.99 | 790,493 | -0.13(-1.17%) |
Mar 03, 2017 | 11.24 | 11.39 | 10.97 | 11.12 | 732,514 | -0.08(-0.71%) |
Mar 02, 2017 | 11.25 | 11.54 | 11.06 | 11.20 | 880,941 | -0.12(-1.06%) |
Mar 01, 2017 | 11.38 | 11.45 | 11.06 | 11.32 | 1,444,854 | +0.08(+0.71%) |
Feb 28, 2017 | 11.13 | 11.37 | 10.95 | 11.24 | 2,719,367 | +0.02(+0.18%) |
Feb 27, 2017 | 10.35 | 11.29 | 10.34 | 11.22 | 3,210,294 | +0.86(+8.30%) |
Feb 24, 2017 | 10.22 | 10.43 | 10.06 | 10.36 | 1,141,807 | +0.12(+1.17%) |
Feb 23, 2017 | 10.11 | 10.28 | 9.990 | 10.24 | 1,610,933 | +0.13(+1.29%) |
Feb 22, 2017 | 10.43 | 10.49 | 9.990 | 10.11 | 1,369,211 | -0.33(-3.16%) |
Feb 21, 2017 | 10.65 | 10.75 | 10.21 | 10.44 | 2,123,177 | -0.18(-1.69%) |
Feb 17, 2017 | 10.62 | 10.62 | 10.62 | 0 | +0.08(+0.76%) | |
Feb 16, 2017 | 10.28 | 10.56 | 10.12 | 10.54 | 4,773,783 | +0.92(+9.56%) |
Feb 15, 2017 | 9.610 | 9.700 | 9.450 | 9.620 | 1,646,069 | -0.05(-0.52%) |
Feb 14, 2017 | 9.650 | 9.740 | 9.400 | 9.670 | 1,981,912 | -0.01(-0.10%) |
Feb 13, 2017 | 9.600 | 9.780 | 9.554 | 9.680 | 755,189 | +0.16(+1.68%) |
Feb 10, 2017 | 9.740 | 9.990 | 9.460 | 9.520 | 596,652 | -0.21(-2.16%) |
Feb 09, 2017 | 9.590 | 9.850 | 9.590 | 9.730 | 1,230,197 | +0.15(+1.57%) |
Feb 08, 2017 | 9.480 | 9.620 | 9.350 | 9.580 | 570,184 | +0.05(+0.52%) |
Feb 07, 2017 | 10.03 | 10.09 | 9.410 | 9.530 | 1,420,420 | -0.47(-4.70%) |
Feb 06, 2017 | 9.950 | 10.27 | 9.810 | 10.00 | 1,540,474 | +0.51(+5.37%) |
Feb 03, 2017 | 9.520 | 9.550 | 9.340 | 9.490 | 754,301 | +0.06(+0.64%) |
Feb 02, 2017 | 9.120 | 9.580 | 9.000 | 9.430 | 644,605 | +0.25(+2.72%) |
Feb 01, 2017 | 8.980 | 9.190 | 8.840 | 9.180 | 738,912 | +0.26(+2.91%) |
Jan 31, 2017 | 8.250 | 8.960 | 8.170 | 8.920 | 815,448 | +0.60(+7.21%) |
Jan 30, 2017 | 8.530 | 8.660 | 8.148 | 8.320 | 518,292 | -0.25(-2.92%) |
Jan 27, 2017 | 8.550 | 8.680 | 8.420 | 8.570 | 454,366 | +0.03(+0.35%) |
Jan 26, 2017 | 8.850 | 8.940 | 8.530 | 8.540 | 525,495 | -0.33(-3.72%) |
Jan 25, 2017 | 8.930 | 8.990 | 8.785 | 8.870 | 415,724 | +0.02(+0.23%) |
Jan 24, 2017 | 8.820 | 8.960 | 8.480 | 8.850 | 770,596 | +0.05(+0.57%) |
Jan 23, 2017 | 8.880 | 8.920 | 8.720 | 8.800 | 772,581 | -0.09(-1.01%) |
Jan 20, 2017 | 8.920 | 8.986 | 8.780 | 8.890 | 582,597 | -0.01(-0.11%) |
Jan 19, 2017 | 9.010 | 9.170 | 8.850 | 8.900 | 492,539 | -0.06(-0.67%) |
Jan 18, 2017 | 8.870 | 8.980 | 8.720 | 8.960 | 768,325 | +0.16(+1.82%) |
Jan 17, 2017 | 8.850 | 8.900 | 8.610 | 8.800 | 802,901 | -0.16(-1.79%) |
Jan 13, 2017 | 8.960 | 8.960 | 8.960 | 0 | +0.04(+0.45%) | |
Jan 12, 2017 | 8.800 | 9.040 | 8.740 | 8.920 | 480,396 | +0.02(+0.22%) |
Jan 11, 2017 | 9.250 | 9.670 | 8.550 | 8.900 | 2,838,522 | -0.32(-3.47%) |
Jan 10, 2017 | 8.800 | 9.250 | 8.740 | 9.220 | 1,197,227 | +0.48(+5.49%) |
Jan 09, 2017 | 8.950 | 8.970 | 8.650 | 8.740 | 735,392 | -0.15(-1.69%) |
Jan 06, 2017 | 8.760 | 9.080 | 8.720 | 8.890 | 760,326 | +0.16(+1.83%) |
Jan 05, 2017 | 8.850 | 9.010 | 8.630 | 8.730 | 598,578 | -0.12(-1.36%) |
Jan 04, 2017 | 8.660 | 8.960 | 8.570 | 8.850 | 1,001,435 | +0.23(+2.67%) |
Jan 03, 2017 | 8.800 | 8.970 | 8.400 | 8.620 | 861,317 | -0.02(-0.23%) |
Dec 30, 2016 | 8.640 | 8.640 | 8.640 | 0 | -0.19(-2.15%) | |
Dec 29, 2016 | 9.030 | 9.250 | 8.780 | 8.830 | 588,456 | -0.21(-2.32%) |
Dec 28, 2016 | 9.310 | 9.361 | 9.000 | 9.040 | 597,327 | -0.21(-2.27%) |
Dec 27, 2016 | 9.600 | 9.775 | 9.240 | 9.250 | 725,003 | -0.32(-3.34%) |
Dec 23, 2016 | 9.570 | 9.570 | 9.570 | 0 | +0.71(+8.01%) | |
Dec 22, 2016 | 8.930 | 9.010 | 8.765 | 8.860 | 417,710 | -0.02(-0.23%) |
Dec 21, 2016 | 9.210 | 9.340 | 8.880 | 8.880 | 519,427 | -0.29(-3.16%) |
Dec 20, 2016 | 9.000 | 9.300 | 8.810 | 9.170 | 657,628 | +0.23(+2.57%) |
Dec 19, 2016 | 8.960 | 9.335 | 8.865 | 8.940 | 902,530 | -0.01(-0.11%) |
Dec 16, 2016 | 9.120 | 9.330 | 8.830 | 8.950 | 2,741,356 | -0.27(-2.93%) |
Dec 15, 2016 | 8.990 | 9.540 | 8.900 | 9.220 | 1,335,362 | +0.24(+2.67%) |
Dec 14, 2016 | 8.870 | 9.035 | 8.760 | 8.980 | 813,750 | +0.11(+1.24%) |
Dec 13, 2016 | 9.070 | 9.260 | 8.840 | 8.870 | 674,441 | -0.14(-1.55%) |
Dec 12, 2016 | 9.090 | 9.190 | 8.900 | 9.010 | 863,633 | -0.14(-1.53%) |
Dec 09, 2016 | 8.960 | 9.190 | 8.830 | 9.150 | 1,180,087 | +0.28(+3.16%) |
Dec 08, 2016 | 8.530 | 8.910 | 8.411 | 8.870 | 1,708,825 | +0.31(+3.62%) |
Dec 07, 2016 | 8.810 | 9.010 | 8.390 | 8.560 | 1,027,006 | -0.46(-5.10%) |
Dec 06, 2016 | 8.890 | 9.100 | 8.700 | 9.020 | 1,012,942 | +0.16(+1.81%) |
Dec 05, 2016 | 8.730 | 9.000 | 8.501 | 8.860 | 1,466,521 | +0.22(+2.55%) |
Dec 02, 2016 | 8.630 | 8.820 | 8.273 | 8.640 | 1,040,128 | -0.03(-0.35%) |
Dec 01, 2016 | 8.930 | 8.960 | 8.645 | 8.670 | 1,364,281 | -0.28(-3.13%) |
Nov 30, 2016 | 9.140 | 9.226 | 8.900 | 8.950 | 1,698,183 | -0.10(-1.10%) |
Nov 29, 2016 | 8.670 | 9.090 | 8.592 | 9.050 | 1,124,265 | +0.35(+4.02%) |
Nov 28, 2016 | 8.640 | 8.840 | 8.520 | 8.700 | 1,215,121 | +0.04(+0.46%) |
Nov 25, 2016 | 8.500 | 8.710 | 8.400 | 8.660 | 794,147 | +0.17(+2.00%) |
Nov 23, 2016 | 8.490 | 8.490 | 8.490 | 0 | +0.25(+3.03%) | |
Nov 22, 2016 | 8.230 | 8.400 | 8.119 | 8.240 | 1,927,832 | -0.01(-0.12%) |
Nov 21, 2016 | 8.020 | 8.303 | 8.001 | 8.250 | 1,162,203 | +0.24(+3.00%) |
Nov 18, 2016 | 7.920 | 8.230 | 7.730 | 8.010 | 1,751,524 | +0.11(+1.39%) |
Nov 17, 2016 | 7.530 | 8.020 | 7.500 | 7.900 | 2,377,436 | +0.42(+5.61%) |
Nov 16, 2016 | 7.750 | 7.936 | 7.415 | 7.480 | 2,625,028 | -0.28(-3.61%) |
Nov 15, 2016 | 7.430 | 7.940 | 7.280 | 7.760 | 2,779,908 | +0.26(+3.47%) |
Nov 14, 2016 | 7.150 | 7.540 | 6.930 | 7.500 | 2,709,325 | +0.42(+5.93%) |
Nov 11, 2016 | 6.870 | 7.140 | 6.800 | 7.080 | 1,941,917 | +0.18(+2.61%) |
Nov 10, 2016 | 6.970 | 7.070 | 6.520 | 6.900 | 2,540,671 | +0.06(+0.88%) |
Nov 09, 2016 | 6.250 | 6.960 | 6.250 | 6.840 | 3,402,237 | +0.86(+14.38%) |
Nov 08, 2016 | 5.410 | 6.300 | 5.310 | 5.980 | 2,438,334 | +0.53(+9.72%) |
Nov 07, 2016 | 5.300 | 5.500 | 4.950 | 5.450 | 1,946,897 | +0.32(+6.24%) |
Nov 04, 2016 | 4.960 | 5.180 | 4.920 | 5.130 | 859,307 | +0.21(+4.27%) |
Nov 03, 2016 | 5.200 | 5.235 | 4.920 | 4.920 | 1,256,307 | -0.27(-5.20%) |
Nov 02, 2016 | 5.120 | 5.310 | 5.060 | 5.190 | 1,076,743 | +0.12(+2.37%) |
Nov 01, 2016 | 5.030 | 5.090 | 4.840 | 5.070 | 806,144 | +0.04(+0.80%) |
Oct 31, 2016 | 5.130 | 5.180 | 4.990 | 5.030 | 638,670 | -0.06(-1.18%) |
Oct 28, 2016 | 5.200 | 5.230 | 4.970 | 5.090 | 1,050,562 | -0.11(-2.12%) |
Oct 27, 2016 | 5.300 | 5.340 | 5.170 | 5.200 | 649,222 | +0.05(+0.97%) |
Oct 26, 2016 | 5.160 | 5.260 | 5.110 | 5.150 | 627,856 | -0.03(-0.68%) |
Oct 25, 2016 | 5.200 | 5.297 | 5.110 | 5.185 | 902,457 | -0.05(-0.86%) |
Oct 24, 2016 | 5.550 | 5.650 | 5.230 | 5.230 | 1,090,698 | -0.31(-5.60%) |
Oct 21, 2016 | 5.720 | 5.720 | 5.490 | 5.540 | 746,809 | -0.16(-2.81%) |
Oct 20, 2016 | 5.540 | 5.710 | 5.470 | 5.700 | 632,795 | +0.15(+2.70%) |
Oct 19, 2016 | 5.640 | 5.640 | 5.490 | 5.550 | 660,832 | -0.10(-1.77%) |
Oct 18, 2016 | 5.800 | 5.860 | 5.590 | 5.650 | 909,334 | -0.07(-1.22%) |
Oct 17, 2016 | 5.910 | 5.930 | 5.720 | 5.720 | 925,893 | -0.19(-3.21%) |
Oct 14, 2016 | 6.340 | 6.380 | 5.910 | 5.910 | 986,675 | -0.41(-6.49%) |
Oct 13, 2016 | 6.250 | 6.450 | 6.210 | 6.320 | 797,449 | +0.06(+0.96%) |
Oct 12, 2016 | 6.550 | 6.633 | 6.260 | 6.260 | 810,862 | -0.31(-4.72%) |
Oct 11, 2016 | 6.930 | 6.930 | 6.500 | 6.570 | 1,293,775 | -0.43(-6.14%) |
Oct 10, 2016 | 7.040 | 7.150 | 6.920 | 7.000 | 1,100,663 | -0.02(-0.28%) |
Oct 07, 2016 | 7.040 | 7.050 | 6.815 | 7.020 | 869,480 | -0.04(-0.57%) |
Oct 06, 2016 | 7.030 | 7.220 | 7.010 | 7.060 | 1,236,782 | -0.06(-0.84%) |
Oct 05, 2016 | 7.030 | 7.180 | 6.870 | 7.120 | 1,284,035 | +0.07(+0.99%) |
Oct 04, 2016 | 6.930 | 7.750 | 6.860 | 7.050 | 4,310,133 | +0.28(+4.14%) |
Oct 03, 2016 | 6.300 | 6.845 | 6.300 | 6.770 | 2,591,430 | +0.44(+6.95%) |
Sep 30, 2016 | 5.780 | 6.350 | 5.780 | 6.330 | 1,982,854 | +0.61(+10.66%) |
Sep 29, 2016 | 6.030 | 6.095 | 5.720 | 5.720 | 1,056,852 | -0.34(-5.61%) |
Sep 28, 2016 | 6.040 | 6.120 | 5.950 | 6.060 | 792,460 | +0.00(+0.00%) |
Sep 27, 2016 | 5.850 | 6.070 | 5.830 | 6.060 | 819,383 | +0.19(+3.24%) |
Sep 26, 2016 | 6.020 | 6.030 | 5.860 | 5.870 | 651,593 | -0.14(-2.33%) |
Sep 23, 2016 | 6.120 | 6.190 | 6.000 | 6.010 | 853,321 | -0.11(-1.80%) |
Sep 22, 2016 | 6.300 | 6.340 | 6.060 | 6.120 | 806,788 | -0.12(-1.92%) |
Sep 21, 2016 | 6.190 | 6.284 | 6.000 | 6.240 | 739,597 | +0.06(+0.97%) |
Sep 20, 2016 | 6.220 | 6.340 | 6.170 | 6.180 | 702,056 | +0.02(+0.32%) |
Sep 19, 2016 | 6.180 | 6.220 | 6.060 | 6.160 | 795,705 | +0.06(+0.98%) |
Sep 16, 2016 | 6.210 | 6.220 | 6.040 | 6.100 | 1,453,147 | -0.12(-1.93%) |
Sep 15, 2016 | 6.110 | 6.260 | 6.020 | 6.220 | 873,745 | +0.10(+1.63%) |
Sep 14, 2016 | 6.080 | 6.220 | 6.035 | 6.120 | 802,962 | +0.05(+0.82%) |
Sep 13, 2016 | 6.310 | 6.620 | 5.910 | 6.070 | 892,294 | -0.17(-2.72%) |
Sep 12, 2016 | 6.080 | 6.285 | 6.030 | 6.240 | 958,962 | +0.22(+3.65%) |
Sep 09, 2016 | 6.300 | 6.380 | 6.010 | 6.020 | 1,009,148 | -0.38(-5.94%) |
Sep 08, 2016 | 6.300 | 6.485 | 6.175 | 6.400 | 1,750,863 | +0.06(+0.95%) |
Sep 07, 2016 | 6.560 | 6.610 | 6.220 | 6.340 | 1,489,933 | +0.18(+2.92%) |
Sep 06, 2016 | 5.980 | 6.160 | 5.930 | 6.160 | 976,651 | +0.20(+3.36%) |
Sep 02, 2016 | 6.150 | 5.960 | 5.960 | 5.960 | 957,100 | -0.18(-2.93%) |
Sep 01, 2016 | 6.250 | 6.350 | 6.060 | 6.140 | 812,573 | -0.14(-2.23%) |
Aug 31, 2016 | 6.390 | 6.460 | 6.177 | 6.280 | 1,161,835 | -0.16(-2.48%) |
Aug 30, 2016 | 6.490 | 6.670 | 6.402 | 6.440 | 950,843 | -0.08(-1.23%) |
Aug 29, 2016 | 6.520 | 6.660 | 6.480 | 6.520 | 848,567 | -0.03(-0.46%) |
Aug 26, 2016 | 6.540 | 6.720 | 6.410 | 6.550 | 1,131,297 | +0.03(+0.46%) |
Aug 25, 2016 | 6.580 | 6.880 | 6.350 | 6.520 | 1,477,982 | -0.04(-0.61%) |
Aug 24, 2016 | 6.820 | 7.090 | 6.520 | 6.560 | 1,620,673 | -0.28(-4.09%) |
Aug 23, 2016 | 7.000 | 7.090 | 6.790 | 6.840 | 1,182,653 | -0.13(-1.87%) |
Aug 22, 2016 | 6.820 | 7.000 | 6.740 | 6.970 | 1,074,890 | +0.15(+2.20%) |
Aug 19, 2016 | 6.840 | 6.940 | 6.795 | 6.820 | 860,204 | -0.06(-0.87%) |
Aug 18, 2016 | 6.830 | 6.940 | 6.700 | 6.880 | 861,105 | +0.07(+1.03%) |
Aug 17, 2016 | 6.770 | 6.890 | 6.750 | 6.810 | 809,285 | +0.04(+0.59%) |
Aug 16, 2016 | 6.880 | 6.940 | 6.750 | 6.770 | 893,107 | -0.14(-2.03%) |
Aug 15, 2016 | 6.730 | 7.050 | 6.700 | 6.910 | 1,496,837 | +0.23(+3.44%) |
Aug 12, 2016 | 6.670 | 6.780 | 6.630 | 6.680 | 684,374 | +0.01(+0.15%) |
Aug 11, 2016 | 6.700 | 6.810 | 6.560 | 6.670 | 1,009,414 | -0.01(-0.15%) |
Aug 10, 2016 | 6.880 | 6.900 | 6.532 | 6.680 | 1,498,234 | -0.17(-2.48%) |
Aug 09, 2016 | 6.320 | 6.960 | 6.260 | 6.850 | 2,673,373 | +0.49(+7.70%) |
Aug 08, 2016 | 6.280 | 6.430 | 6.265 | 6.360 | 1,299,924 | +0.08(+1.27%) |
Aug 05, 2016 | 6.040 | 6.379 | 5.950 | 6.280 | 3,639,955 | +0.35(+5.90%) |
Aug 04, 2016 | 6.000 | 6.090 | 5.800 | 5.930 | 2,424,203 | +0.08(+1.37%) |
Aug 03, 2016 | 5.610 | 5.890 | 5.610 | 5.850 | 1,532,270 | +0.19(+3.36%) |
Aug 02, 2016 | 5.800 | 5.910 | 5.580 | 5.660 | 1,522,465 | -0.18(-3.08%) |
Aug 01, 2016 | 5.810 | 6.020 | 5.780 | 5.840 | 1,167,392 | -0.01(-0.17%) |
Jul 29, 2016 | 5.800 | 5.937 | 5.780 | 5.850 | 1,243,128 | +0.04(+0.69%) |
Jul 28, 2016 | 6.020 | 6.157 | 5.750 | 5.810 | 2,188,168 | -0.25(-4.13%) |
Jul 27, 2016 | 6.050 | 6.090 | 5.950 | 6.060 | 1,190,095 | +0.08(+1.34%) |
Jul 26, 2016 | 6.110 | 6.170 | 5.950 | 5.980 | 1,765,583 | +0.06(+1.01%) |
Jul 25, 2016 | 6.010 | 6.180 | 5.900 | 5.920 | 1,488,106 | -0.09(-1.50%) |
Jul 22, 2016 | 6.210 | 6.250 | 5.960 | 6.010 | 1,959,216 | -0.15(-2.44%) |
Jul 21, 2016 | 6.110 | 6.190 | 5.910 | 6.160 | 4,348,335 | +0.02(+0.33%) |
Jul 20, 2016 | 6.210 | 6.510 | 5.930 | 6.140 | 15,831,178 | +1.20(+24.29%) |
Jul 19, 2016 | 5.510 | 5.580 | 4.850 | 4.940 | 3,321,446 | -0.46(-8.52%) |
Jul 18, 2016 | 5.130 | 5.590 | 5.010 | 5.400 | 2,821,748 | +0.30(+5.88%) |
Jul 15, 2016 | 4.870 | 5.115 | 4.820 | 5.100 | 1,755,836 | +0.27(+5.59%) |
Jul 14, 2016 | 5.040 | 5.170 | 4.820 | 4.830 | 2,250,614 | -0.09(-1.83%) |
Jul 13, 2016 | 5.180 | 5.200 | 4.890 | 4.920 | 1,155,320 | -0.26(-5.02%) |
Jul 12, 2016 | 5.450 | 5.486 | 5.160 | 5.180 | 1,151,118 | -0.19(-3.54%) |
Jul 11, 2016 | 5.630 | 5.660 | 5.320 | 5.370 | 1,385,436 | -0.10(-1.83%) |
Jul 08, 2016 | 5.450 | 5.440 | 5.440 | 5.470 | 1,394,521 | +0.03(+0.55%) |
Jul 07, 2016 | 5.200 | 5.490 | 5.080 | 5.440 | 2,202,197 | +0.81(+17.49%) |
Jul 05, 2016 | 4.630 | 4.840 | 4.400 | 4.630 | 2,618,435 | +0.20(+4.51%) |
Jul 01, 2016 | 4.220 | 4.430 | 4.430 | 4.430 | 573,900 | +0.21(+4.98%) |
Jun 30, 2016 | 4.160 | 4.330 | 4.100 | 4.220 | 871,705 | +0.05(+1.20%) |
Jun 29, 2016 | 4.310 | 4.350 | 4.080 | 4.170 | 1,472,852 | -0.07(-1.65%) |
Jun 28, 2016 | 4.150 | 4.270 | 4.130 | 4.240 | 644,385 | +0.18(+4.43%) |
Jun 27, 2016 | 4.410 | 4.570 | 4.000 | 4.060 | 1,267,591 | -0.42(-9.38%) |
Jun 24, 2016 | 4.500 | 4.660 | 4.450 | 4.480 | 1,278,862 | -0.30(-6.28%) |
Jun 23, 2016 | 4.710 | 4.780 | 4.670 | 4.780 | 555,569 | +0.12(+2.58%) |
Jun 22, 2016 | 4.680 | 4.877 | 4.610 | 4.660 | 579,448 | -0.02(-0.43%) |
Jun 21, 2016 | 4.840 | 4.840 | 4.645 | 4.680 | 686,367 | -0.11(-2.30%) |
Jun 20, 2016 | 4.690 | 4.840 | 4.650 | 4.790 | 670,917 | +0.17(+3.68%) |
Jun 17, 2016 | 4.770 | 4.890 | 4.590 | 4.620 | 1,231,612 | -0.12(-2.53%) |
Jun 16, 2016 | 4.620 | 4.750 | 4.520 | 4.740 | 541,519 | +0.11(+2.38%) |
Jun 15, 2016 | 4.610 | 4.710 | 4.600 | 4.630 | 581,891 | +0.03(+0.65%) |
Jun 14, 2016 | 4.550 | 4.680 | 4.470 | 4.600 | 648,008 | +0.03(+0.66%) |
Jun 13, 2016 | 4.620 | 4.695 | 4.550 | 4.570 | 697,040 | -0.07(-1.51%) |
Jun 10, 2016 | 4.700 | 4.700 | 4.600 | 4.640 | 482,787 | -0.04(-0.85%) |
Jun 09, 2016 | 4.890 | 4.910 | 4.680 | 4.680 | 695,691 | -0.21(-4.29%) |
Jun 08, 2016 | 4.900 | 4.950 | 4.800 | 4.890 | 599,894 | +0.02(+0.41%) |
Jun 07, 2016 | 4.880 | 4.970 | 4.800 | 4.870 | 840,738 | -0.05(-1.02%) |
Jun 06, 2016 | 4.940 | 5.040 | 4.800 | 4.920 | 577,708 | -0.02(-0.40%) |
Jun 03, 2016 | 5.010 | 5.080 | 4.840 | 4.940 | 1,221,159 | -0.07(-1.40%) |
Jun 02, 2016 | 4.930 | 5.040 | 4.900 | 5.010 | 870,506 | +0.08(+1.62%) |
Jun 01, 2016 | 5.010 | 5.050 | 4.900 | 4.930 | 1,075,327 | -0.10(-1.89%) |
May 31, 2016 | 4.920 | 5.100 | 4.920 | 5.025 | 1,326,150 | +0.14(+2.76%) |
May 27, 2016 | 4.800 | 4.890 | 4.890 | 4.890 | 331,100 | +0.12(+2.52%) |
May 26, 2016 | 4.880 | 4.880 | 4.670 | 4.770 | 537,752 | -0.10(-2.05%) |
May 25, 2016 | 4.910 | 4.970 | 4.800 | 4.870 | 575,404 | -0.02(-0.41%) |
May 24, 2016 | 4.970 | 5.010 | 4.860 | 4.890 | 709,941 | -0.01(-0.20%) |
May 23, 2016 | 4.810 | 5.040 | 4.790 | 4.900 | 563,350 | +0.10(+2.08%) |
May 20, 2016 | 4.730 | 4.850 | 4.680 | 4.800 | 735,810 | +0.09(+1.91%) |
May 19, 2016 | 4.780 | 4.880 | 4.605 | 4.710 | 485,658 | -0.07(-1.46%) |
May 18, 2016 | 4.620 | 4.880 | 4.620 | 4.780 | 512,214 | +0.13(+2.80%) |
May 17, 2016 | 4.760 | 4.800 | 4.560 | 4.650 | 866,029 | -0.12(-2.52%) |
May 16, 2016 | 4.660 | 4.860 | 4.660 | 4.770 | 796,587 | +0.13(+2.80%) |
May 13, 2016 | 4.620 | 4.760 | 4.580 | 4.640 | 585,644 | +0.01(+0.22%) |
May 12, 2016 | 4.770 | 4.790 | 4.520 | 4.630 | 972,155 | -0.11(-2.32%) |
May 11, 2016 | 5.000 | 5.040 | 4.720 | 4.740 | 857,816 | -0.28(-5.58%) |
May 10, 2016 | 5.150 | 5.250 | 4.950 | 5.020 | 675,911 | -0.08(-1.57%) |
May 09, 2016 | 5.030 | 5.210 | 5.000 | 5.100 | 551,368 | +0.06(+1.19%) |
May 06, 2016 | 4.940 | 5.150 | 4.830 | 5.040 | 889,706 | +0.04(+0.80%) |
May 05, 2016 | 5.010 | 5.110 | 4.500 | 5.000 | 1,477,568 | -0.19(-3.66%) |
May 04, 2016 | 5.290 | 5.450 | 5.190 | 5.190 | 1,012,226 | -0.18(-3.35%) |
May 03, 2016 | 5.360 | 5.545 | 5.255 | 5.370 | 651,595 | -0.08(-1.47%) |
May 02, 2016 | 5.430 | 5.510 | 5.210 | 5.450 | 700,264 | +0.14(+2.64%) |
Apr 29, 2016 | 5.450 | 5.530 | 5.250 | 5.310 | 738,332 | -0.19(-3.45%) |
Apr 28, 2016 | 5.450 | 5.750 | 5.368 | 5.500 | 1,015,041 | +0.04(+0.73%) |
Apr 27, 2016 | 5.350 | 5.570 | 5.190 | 5.460 | 635,996 | +0.08(+1.49%) |
Apr 26, 2016 | 5.560 | 5.740 | 5.380 | 5.380 | 1,442,741 | -0.16(-2.89%) |
Apr 25, 2016 | 5.550 | 5.720 | 5.525 | 5.540 | 729,856 | +0.01(+0.18%) |
Apr 22, 2016 | 5.260 | 5.540 | 5.200 | 5.530 | 1,028,654 | +0.30(+5.74%) |
Apr 21, 2016 | 5.080 | 5.290 | 5.010 | 5.230 | 762,890 | +0.14(+2.75%) |
Apr 20, 2016 | 5.180 | 5.220 | 4.970 | 5.090 | 630,168 | -0.03(-0.59%) |
Apr 19, 2016 | 5.310 | 5.379 | 5.010 | 5.120 | 654,370 | -0.14(-2.66%) |
Apr 18, 2016 | 4.890 | 5.360 | 4.860 | 5.260 | 1,210,963 | +0.39(+8.01%) |
Apr 15, 2016 | 4.750 | 4.900 | 4.690 | 4.870 | 580,830 | +0.09(+1.88%) |
Apr 14, 2016 | 4.890 | 4.955 | 4.750 | 4.780 | 565,815 | -0.06(-1.24%) |
Apr 13, 2016 | 4.820 | 4.930 | 4.770 | 4.840 | 665,390 | +0.05(+1.04%) |
Apr 12, 2016 | 4.750 | 4.800 | 4.560 | 4.790 | 929,255 | +0.04(+0.84%) |
Apr 11, 2016 | 4.780 | 4.840 | 4.670 | 4.750 | 873,890 | -0.01(-0.21%) |
Apr 08, 2016 | 4.640 | 4.810 | 4.550 | 4.760 | 1,495,716 | +0.20(+4.39%) |
Apr 07, 2016 | 4.260 | 4.665 | 4.260 | 4.560 | 1,433,341 | +0.25(+5.80%) |
Apr 06, 2016 | 4.110 | 4.310 | 4.040 | 4.310 | 1,033,514 | +0.23(+5.64%) |
Apr 05, 2016 | 4.160 | 4.350 | 4.060 | 4.080 | 1,067,006 | -0.02(-0.49%) |
Apr 04, 2016 | 4.180 | 4.310 | 4.050 | 4.100 | 1,410,314 | -0.31(-7.03%) |