Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 3.970 | 4.150 | 3.960 | 4.070 | 1,653,169 | +0.15(+3.83%) |
Mar 30, 2017 | 3.990 | 4.040 | 3.910 | 3.920 | 875,469 | -0.03(-0.76%) |
Mar 29, 2017 | 3.910 | 4.040 | 3.880 | 3.950 | 1,499,669 | +0.05(+1.28%) |
Mar 28, 2017 | 3.770 | 3.930 | 3.740 | 3.900 | 719,351 | +0.13(+3.45%) |
Mar 27, 2017 | 3.710 | 3.820 | 3.700 | 3.770 | 690,703 | -0.04(-1.05%) |
Mar 24, 2017 | 3.880 | 3.930 | 3.780 | 3.810 | 842,397 | -0.07(-1.80%) |
Mar 23, 2017 | 3.770 | 3.900 | 3.765 | 3.880 | 1,228,316 | +0.07(+1.84%) |
Mar 22, 2017 | 3.780 | 3.830 | 3.650 | 3.810 | 1,426,526 | -0.01(-0.26%) |
Mar 21, 2017 | 3.880 | 3.935 | 3.770 | 3.820 | 1,266,616 | +0.07(+1.87%) |
Mar 20, 2017 | 3.780 | 3.800 | 3.710 | 3.750 | 548,211 | -0.08(-2.09%) |
Mar 17, 2017 | 3.870 | 3.900 | 3.780 | 3.830 | 2,533,676 | -0.03(-0.78%) |
Mar 16, 2017 | 3.900 | 4.030 | 3.840 | 3.860 | 1,282,053 | +0.05(+1.31%) |
Mar 15, 2017 | 3.660 | 3.830 | 3.560 | 3.810 | 1,834,325 | +0.28(+7.93%) |
Mar 14, 2017 | 3.730 | 3.740 | 3.460 | 3.530 | 1,356,388 | -0.26(-6.86%) |
Mar 13, 2017 | 3.920 | 3.720 | 3.790 | 1,419,151 | -0.07(-1.81%) | |
Mar 10, 2017 | 3.940 | 3.940 | 3.600 | 3.860 | 2,363,827 | -0.01(-0.26%) |
Mar 09, 2017 | 4.060 | 4.100 | 3.810 | 3.870 | 1,853,139 | -0.17(-4.21%) |
Mar 08, 2017 | 4.230 | 4.260 | 4.010 | 4.040 | 2,016,047 | -0.21(-4.94%) |
Mar 07, 2017 | 4.310 | 4.330 | 4.190 | 4.250 | 1,173,652 | -0.07(-1.62%) |
Mar 06, 2017 | 4.190 | 4.350 | 4.010 | 4.320 | 1,553,413 | -0.02(-0.46%) |
Mar 03, 2017 | 4.490 | 4.540 | 4.300 | 4.340 | 1,310,453 | -0.13(-2.91%) |
Mar 02, 2017 | 4.400 | 4.590 | 4.320 | 4.470 | 1,217,189 | -0.01(-0.22%) |
Mar 01, 2017 | 4.600 | 4.600 | 4.360 | 4.480 | 1,313,621 | -0.01(-0.22%) |
Feb 28, 2017 | 4.610 | 4.730 | 4.480 | 4.490 | 1,674,627 | -0.14(-3.02%) |
Feb 27, 2017 | 4.480 | 4.650 | 4.410 | 4.630 | 1,285,547 | +0.18(+4.04%) |
Feb 24, 2017 | 4.490 | 4.495 | 4.415 | 4.450 | 836,171 | -0.11(-2.41%) |
Feb 23, 2017 | 4.570 | 4.610 | 4.390 | 4.560 | 1,829,939 | +0.05(+1.11%) |
Feb 22, 2017 | 4.680 | 4.695 | 4.500 | 4.510 | 1,150,062 | -0.21(-4.45%) |
Feb 21, 2017 | 4.670 | 4.770 | 4.620 | 4.720 | 1,056,679 | +0.12(+2.61%) |
Feb 17, 2017 | 4.600 | 4.600 | 4.600 | 0 | -0.13(-2.75%) | |
Feb 16, 2017 | 4.900 | 4.950 | 4.680 | 4.730 | 1,508,158 | -0.19(-3.86%) |
Feb 15, 2017 | 5.040 | 5.050 | 4.910 | 4.920 | 1,130,788 | -0.15(-2.96%) |
Feb 14, 2017 | 5.000 | 5.090 | 4.930 | 5.070 | 1,244,653 | +0.08(+1.60%) |
Feb 13, 2017 | 4.930 | 5.040 | 4.920 | 4.990 | 825,701 | +0.05(+1.01%) |
Feb 10, 2017 | 4.980 | 5.080 | 4.925 | 4.940 | 1,005,322 | +0.03(+0.61%) |
Feb 09, 2017 | 4.970 | 5.010 | 4.830 | 4.910 | 1,231,485 | -0.02(-0.41%) |
Feb 08, 2017 | 4.930 | 4.980 | 4.809 | 4.930 | 1,600,130 | -0.04(-0.80%) |
Feb 07, 2017 | 4.940 | 5.030 | 4.830 | 4.970 | 1,197,678 | +0.00(+0.00%) |
Feb 06, 2017 | 5.030 | 5.060 | 4.920 | 4.970 | 1,233,098 | -0.07(-1.39%) |
Feb 03, 2017 | 4.950 | 5.050 | 4.845 | 5.040 | 1,816,051 | +0.13(+2.65%) |
Feb 02, 2017 | 4.970 | 5.000 | 4.860 | 4.910 | 1,480,838 | -0.05(-1.01%) |
Feb 01, 2017 | 5.000 | 5.080 | 4.840 | 4.960 | 2,991,995 | +0.00(+0.00%) |
Jan 31, 2017 | 4.850 | 4.980 | 4.810 | 4.960 | 4,472,577 | +0.11(+2.27%) |
Jan 30, 2017 | 4.840 | 4.880 | 4.680 | 4.850 | 2,696,784 | -0.05(-1.02%) |
Jan 27, 2017 | 4.780 | 4.910 | 4.720 | 4.900 | 1,519,424 | +0.09(+1.87%) |
Jan 26, 2017 | 4.870 | 4.990 | 4.740 | 4.810 | 2,461,521 | -0.04(-0.82%) |
Jan 25, 2017 | 4.600 | 4.860 | 4.600 | 4.850 | 1,606,300 | +0.27(+5.90%) |
Jan 24, 2017 | 4.500 | 4.580 | 4.360 | 4.580 | 1,584,396 | +0.12(+2.69%) |
Jan 23, 2017 | 4.520 | 4.560 | 4.400 | 4.460 | 1,318,028 | -0.04(-0.89%) |
Jan 20, 2017 | 4.380 | 4.510 | 4.330 | 4.500 | 1,422,799 | +0.19(+4.41%) |
Jan 19, 2017 | 4.600 | 4.640 | 4.290 | 4.310 | 2,703,595 | -0.25(-5.48%) |
Jan 18, 2017 | 4.700 | 4.700 | 4.550 | 4.560 | 1,450,140 | -0.19(-4.00%) |
Jan 17, 2017 | 4.740 | 4.810 | 4.625 | 4.750 | 1,347,587 | +0.03(+0.64%) |
Jan 13, 2017 | 4.720 | 4.720 | 4.720 | 0 | -0.10(-2.07%) | |
Jan 12, 2017 | 5.030 | 5.030 | 4.780 | 4.820 | 1,286,477 | -0.18(-3.60%) |
Jan 11, 2017 | 5.010 | 5.090 | 4.940 | 5.000 | 2,061,948 | -0.01(-0.20%) |
Jan 10, 2017 | 4.920 | 5.030 | 4.820 | 5.010 | 1,748,853 | +0.14(+2.87%) |
Jan 09, 2017 | 4.960 | 5.010 | 4.820 | 4.870 | 1,197,000 | -0.13(-2.60%) |
Jan 06, 2017 | 5.090 | 5.100 | 4.950 | 5.000 | 2,299,133 | -0.09(-1.77%) |
Jan 05, 2017 | 5.230 | 5.285 | 5.070 | 5.090 | 1,275,227 | -0.14(-2.68%) |
Jan 04, 2017 | 5.120 | 5.270 | 5.080 | 5.230 | 2,195,757 | +0.10(+1.95%) |
Jan 03, 2017 | 5.080 | 5.130 | 4.910 | 5.130 | 2,247,390 | +0.11(+2.19%) |
Dec 30, 2016 | 5.020 | 5.020 | 5.020 | 0 | +0.18(+3.72%) | |
Dec 29, 2016 | 4.900 | 4.940 | 4.800 | 4.840 | 1,222,450 | -0.07(-1.43%) |
Dec 28, 2016 | 5.000 | 5.000 | 4.840 | 4.910 | 1,667,325 | -0.03(-0.61%) |
Dec 27, 2016 | 5.070 | 5.149 | 4.900 | 4.940 | 1,468,724 | -0.13(-2.56%) |
Dec 23, 2016 | 5.070 | 5.070 | 5.070 | 0 | -0.06(-1.17%) | |
Dec 22, 2016 | 5.050 | 5.170 | 5.040 | 5.130 | 2,645,108 | +0.14(+2.81%) |
Dec 21, 2016 | 4.860 | 5.010 | 4.860 | 4.990 | 1,791,864 | +0.14(+2.89%) |
Dec 20, 2016 | 4.860 | 4.890 | 4.800 | 4.850 | 1,836,171 | +0.08(+1.68%) |
Dec 19, 2016 | 4.680 | 4.840 | 4.680 | 4.770 | 2,193,319 | +0.11(+2.36%) |
Dec 16, 2016 | 4.710 | 4.730 | 4.620 | 4.660 | 2,730,158 | -0.07(-1.48%) |
Dec 15, 2016 | 4.720 | 4.790 | 4.640 | 4.730 | 2,381,633 | +0.01(+0.21%) |
Dec 14, 2016 | 4.860 | 4.930 | 4.660 | 4.720 | 2,994,479 | -0.20(-4.07%) |
Dec 13, 2016 | 4.760 | 4.930 | 4.630 | 4.920 | 5,072,642 | +0.20(+4.24%) |
Dec 12, 2016 | 4.770 | 4.840 | 4.590 | 4.720 | 6,229,189 | +0.16(+3.51%) |
Dec 09, 2016 | 5.030 | 5.105 | 4.360 | 4.560 | 16,707,258 | -0.45(-8.98%) |
Dec 08, 2016 | 5.320 | 5.630 | 4.750 | 5.010 | 3,291,173 | -0.64(-11.33%) |
Dec 07, 2016 | 5.820 | 5.830 | 5.630 | 5.650 | 739,612 | -0.20(-3.42%) |
Dec 06, 2016 | 5.780 | 5.950 | 5.690 | 5.850 | 677,170 | -0.01(-0.17%) |
Dec 05, 2016 | 5.950 | 5.980 | 5.810 | 5.860 | 1,223,222 | -0.02(-0.34%) |
Dec 02, 2016 | 5.580 | 5.890 | 5.530 | 5.880 | 812,687 | +0.23(+4.07%) |
Dec 01, 2016 | 5.560 | 5.800 | 5.445 | 5.650 | 1,223,557 | +0.22(+4.05%) |
Nov 30, 2016 | 5.140 | 5.540 | 5.130 | 5.430 | 1,985,342 | +0.53(+10.82%) |
Nov 29, 2016 | 5.090 | 5.090 | 4.880 | 4.900 | 1,264,789 | -0.31(-5.95%) |
Nov 28, 2016 | 5.450 | 5.450 | 5.210 | 5.210 | 811,803 | -0.20(-3.70%) |
Nov 25, 2016 | 5.430 | 5.470 | 5.350 | 5.410 | 254,679 | -0.07(-1.28%) |
Nov 23, 2016 | 5.480 | 5.480 | 5.480 | 0 | +0.03(+0.55%) | |
Nov 22, 2016 | 5.380 | 5.450 | 5.290 | 5.450 | 978,924 | +0.12(+2.25%) |
Nov 21, 2016 | 5.380 | 5.518 | 5.260 | 5.330 | 951,194 | +0.11(+2.11%) |
Nov 18, 2016 | 5.340 | 5.350 | 5.140 | 5.220 | 1,462,725 | -0.08(-1.51%) |
Nov 17, 2016 | 5.390 | 5.550 | 5.270 | 5.300 | 810,770 | -0.09(-1.67%) |
Nov 16, 2016 | 5.590 | 5.670 | 5.330 | 5.390 | 1,282,886 | +0.04(+0.75%) |
Nov 15, 2016 | 5.340 | 5.535 | 5.310 | 5.350 | 819,545 | +0.05(+0.94%) |
Nov 14, 2016 | 5.280 | 5.456 | 5.180 | 5.300 | 1,496,378 | +0.02(+0.38%) |
Nov 11, 2016 | 5.120 | 5.290 | 5.080 | 5.280 | 1,192,231 | +0.10(+1.93%) |
Nov 10, 2016 | 4.980 | 5.300 | 4.960 | 5.180 | 1,566,956 | +0.18(+3.60%) |
Nov 09, 2016 | 4.630 | 5.080 | 4.630 | 5.000 | 1,334,082 | +0.30(+6.38%) |
Nov 08, 2016 | 4.620 | 4.740 | 4.400 | 4.700 | 1,815,827 | -0.10(-2.08%) |
Nov 07, 2016 | 5.230 | 5.230 | 4.730 | 4.800 | 1,373,868 | -0.17(-3.42%) |
Nov 04, 2016 | 5.260 | 5.270 | 4.705 | 4.970 | 1,949,202 | -0.34(-6.40%) |
Nov 03, 2016 | 5.290 | 5.370 | 5.220 | 5.310 | 875,040 | +0.03(+0.57%) |
Nov 02, 2016 | 5.380 | 5.380 | 5.190 | 5.280 | 1,040,033 | -0.18(-3.30%) |
Nov 01, 2016 | 5.540 | 5.580 | 5.320 | 5.460 | 1,291,371 | +0.01(+0.18%) |
Oct 31, 2016 | 5.510 | 5.560 | 5.330 | 5.450 | 1,280,268 | -0.08(-1.45%) |
Oct 28, 2016 | 5.600 | 5.700 | 5.430 | 5.530 | 1,095,991 | -0.08(-1.43%) |
Oct 27, 2016 | 5.640 | 5.700 | 5.570 | 5.610 | 1,465,846 | +0.00(+0.00%) |
Oct 26, 2016 | 5.600 | 5.655 | 5.510 | 5.610 | 857,107 | -0.05(-0.88%) |
Oct 25, 2016 | 6.000 | 6.010 | 5.640 | 5.660 | 992,979 | -0.31(-5.19%) |
Oct 24, 2016 | 6.160 | 6.190 | 5.930 | 5.970 | 626,612 | -0.14(-2.29%) |
Oct 21, 2016 | 6.100 | 6.230 | 6.070 | 6.110 | 397,748 | -0.07(-1.13%) |
Oct 20, 2016 | 6.140 | 6.275 | 6.050 | 6.180 | 833,864 | -0.05(-0.80%) |
Oct 19, 2016 | 6.060 | 6.340 | 6.020 | 6.230 | 863,841 | +0.27(+4.53%) |
Oct 18, 2016 | 6.080 | 6.115 | 5.880 | 5.960 | 995,113 | +0.11(+1.88%) |
Oct 17, 2016 | 6.010 | 6.060 | 5.820 | 5.850 | 448,685 | -0.17(-2.82%) |
Oct 14, 2016 | 6.030 | 6.105 | 5.890 | 6.020 | 839,765 | +0.03(+0.50%) |
Oct 13, 2016 | 6.020 | 6.120 | 5.930 | 5.990 | 662,693 | -0.08(-1.32%) |
Oct 12, 2016 | 6.050 | 6.090 | 5.980 | 6.070 | 663,085 | -0.03(-0.49%) |
Oct 11, 2016 | 6.150 | 6.200 | 5.980 | 6.100 | 564,387 | -0.08(-1.29%) |
Oct 10, 2016 | 6.060 | 6.310 | 5.980 | 6.180 | 862,589 | +0.24(+4.04%) |
Oct 07, 2016 | 6.070 | 6.120 | 5.925 | 5.940 | 499,779 | -0.13(-2.14%) |
Oct 06, 2016 | 6.040 | 6.200 | 5.985 | 6.070 | 515,794 | +0.04(+0.66%) |
Oct 05, 2016 | 6.010 | 6.080 | 5.960 | 6.030 | 601,151 | +0.15(+2.55%) |
Oct 04, 2016 | 6.050 | 6.080 | 5.850 | 5.880 | 707,779 | -0.17(-2.81%) |
Oct 03, 2016 | 6.120 | 6.120 | 5.765 | 6.050 | 1,084,428 | -0.06(-0.98%) |
Sep 30, 2016 | 6.180 | 6.180 | 5.960 | 6.110 | 890,355 | +0.14(+2.35%) |
Sep 29, 2016 | 5.980 | 6.135 | 5.905 | 5.970 | 1,196,555 | +0.06(+1.02%) |
Sep 28, 2016 | 5.480 | 5.920 | 5.470 | 5.910 | 1,090,768 | +0.45(+8.24%) |
Sep 27, 2016 | 5.450 | 5.540 | 5.325 | 5.460 | 755,338 | -0.06(-1.09%) |
Sep 26, 2016 | 5.620 | 5.710 | 5.510 | 5.520 | 533,232 | -0.08(-1.43%) |
Sep 23, 2016 | 5.740 | 5.820 | 5.565 | 5.600 | 707,500 | -0.15(-2.61%) |
Sep 22, 2016 | 5.840 | 5.850 | 5.680 | 5.750 | 757,593 | +0.07(+1.23%) |
Sep 21, 2016 | 5.600 | 5.680 | 5.580 | 5.680 | 545,264 | +0.19(+3.46%) |
Sep 20, 2016 | 5.610 | 5.650 | 5.480 | 5.490 | 392,112 | -0.09(-1.61%) |
Sep 19, 2016 | 5.780 | 5.808 | 5.580 | 5.580 | 418,256 | -0.07(-1.24%) |
Sep 16, 2016 | 5.650 | 5.700 | 5.535 | 5.650 | 919,543 | -0.08(-1.40%) |
Sep 15, 2016 | 5.750 | 5.880 | 5.670 | 5.730 | 830,527 | -0.02(-0.35%) |
Sep 14, 2016 | 5.800 | 5.880 | 5.674 | 5.750 | 738,347 | -0.05(-0.86%) |
Sep 13, 2016 | 6.010 | 6.040 | 5.740 | 5.800 | 948,095 | -0.36(-5.84%) |
Sep 12, 2016 | 5.950 | 6.170 | 5.910 | 6.160 | 713,013 | +0.08(+1.32%) |
Sep 09, 2016 | 6.310 | 6.390 | 6.080 | 6.080 | 767,687 | -0.37(-5.74%) |
Sep 08, 2016 | 6.310 | 6.455 | 6.190 | 6.450 | 903,854 | +0.17(+2.71%) |
Sep 07, 2016 | 6.220 | 6.300 | 6.130 | 6.280 | 714,965 | +0.08(+1.29%) |
Sep 06, 2016 | 6.240 | 6.300 | 6.110 | 6.200 | 591,398 | -0.02(-0.32%) |
Sep 02, 2016 | 6.170 | 6.220 | 6.220 | 6.220 | 517,700 | +0.16(+2.64%) |
Sep 01, 2016 | 6.020 | 6.070 | 5.900 | 6.060 | 706,885 | +0.01(+0.17%) |
Aug 31, 2016 | 6.160 | 6.240 | 6.000 | 6.050 | 1,073,225 | -0.16(-2.58%) |
Aug 30, 2016 | 6.320 | 6.430 | 6.165 | 6.210 | 592,384 | -0.12(-1.90%) |
Aug 29, 2016 | 6.180 | 6.450 | 6.140 | 6.330 | 968,217 | +0.13(+2.10%) |
Aug 26, 2016 | 6.290 | 6.440 | 6.110 | 6.200 | 1,068,667 | -0.07(-1.12%) |
Aug 25, 2016 | 6.390 | 6.485 | 6.230 | 6.270 | 863,934 | -0.06(-0.95%) |
Aug 24, 2016 | 6.490 | 6.600 | 6.280 | 6.330 | 883,567 | -0.20(-3.06%) |
Aug 23, 2016 | 6.440 | 6.625 | 6.430 | 6.530 | 677,326 | +0.11(+1.71%) |
Aug 22, 2016 | 6.510 | 6.510 | 6.320 | 6.420 | 719,895 | -0.19(-2.87%) |
Aug 19, 2016 | 6.610 | 6.650 | 6.540 | 6.610 | 655,074 | -0.06(-0.90%) |
Aug 18, 2016 | 6.430 | 6.770 | 6.380 | 6.670 | 1,012,358 | +0.30(+4.71%) |
Aug 17, 2016 | 6.310 | 6.400 | 6.215 | 6.370 | 1,017,623 | +0.09(+1.43%) |
Aug 16, 2016 | 6.330 | 6.430 | 6.220 | 6.280 | 1,130,379 | -0.02(-0.32%) |
Aug 15, 2016 | 6.210 | 6.370 | 6.080 | 6.300 | 1,463,532 | +0.12(+1.94%) |
Aug 12, 2016 | 6.240 | 6.300 | 6.000 | 6.180 | 1,151,258 | -0.06(-0.96%) |
Aug 11, 2016 | 6.090 | 6.410 | 6.060 | 6.240 | 1,907,063 | +0.30(+5.05%) |
Aug 10, 2016 | 6.190 | 6.230 | 5.920 | 5.940 | 949,702 | -0.25(-4.04%) |
Aug 09, 2016 | 6.170 | 6.310 | 5.950 | 6.190 | 1,413,095 | +0.03(+0.49%) |
Aug 08, 2016 | 6.360 | 6.645 | 6.140 | 6.160 | 1,571,084 | -0.14(-2.22%) |
Aug 05, 2016 | 5.930 | 6.330 | 5.860 | 6.300 | 1,194,382 | +0.38(+6.42%) |
Aug 04, 2016 | 5.820 | 6.020 | 5.820 | 5.920 | 591,208 | +0.09(+1.54%) |
Aug 03, 2016 | 5.620 | 5.885 | 5.570 | 5.830 | 976,664 | +0.19(+3.37%) |
Aug 02, 2016 | 5.800 | 5.920 | 5.540 | 5.640 | 987,953 | -0.12(-2.08%) |
Aug 01, 2016 | 5.900 | 5.900 | 5.730 | 5.760 | 1,520,888 | -0.25(-4.16%) |
Jul 29, 2016 | 5.740 | 6.060 | 5.740 | 6.010 | 2,250,390 | +0.19(+3.26%) |
Jul 28, 2016 | 5.980 | 6.095 | 5.720 | 5.820 | 914,923 | -0.17(-2.84%) |
Jul 27, 2016 | 6.020 | 6.180 | 5.910 | 5.990 | 909,092 | +0.03(+0.50%) |
Jul 26, 2016 | 6.050 | 6.140 | 5.900 | 5.960 | 1,548,273 | -0.11(-1.81%) |
Jul 25, 2016 | 6.120 | 6.140 | 6.020 | 6.070 | 806,461 | -0.12(-1.94%) |
Jul 22, 2016 | 6.130 | 6.200 | 6.015 | 6.190 | 750,721 | +0.07(+1.14%) |
Jul 21, 2016 | 6.200 | 6.420 | 6.100 | 6.120 | 828,426 | -0.09(-1.45%) |
Jul 20, 2016 | 6.100 | 6.255 | 5.810 | 6.210 | 1,244,055 | +0.06(+0.98%) |
Jul 19, 2016 | 6.240 | 6.330 | 6.100 | 6.150 | 685,909 | -0.15(-2.38%) |
Jul 18, 2016 | 6.260 | 6.330 | 6.120 | 6.300 | 709,332 | +0.03(+0.48%) |
Jul 15, 2016 | 6.380 | 6.390 | 6.230 | 6.270 | 597,914 | -0.03(-0.48%) |
Jul 14, 2016 | 6.380 | 6.550 | 6.290 | 6.300 | 866,348 | +0.02(+0.32%) |
Jul 13, 2016 | 6.400 | 6.540 | 6.130 | 6.280 | 1,153,874 | -0.12(-1.88%) |
Jul 12, 2016 | 6.370 | 6.590 | 6.340 | 6.400 | 2,268,323 | +0.21(+3.39%) |
Jul 11, 2016 | 6.250 | 6.370 | 6.180 | 6.190 | 1,139,035 | +0.04(+0.65%) |
Jul 08, 2016 | 6.100 | 6.230 | 6.010 | 6.150 | 987,002 | +0.14(+2.33%) |
Jul 07, 2016 | 6.260 | 6.460 | 5.980 | 6.010 | 989,567 | -0.17(-2.75%) |
Jul 06, 2016 | 6.040 | 6.270 | 6.020 | 6.180 | 871,860 | +0.07(+1.15%) |
Jul 05, 2016 | 6.370 | 6.430 | 5.960 | 6.110 | 810,006 | -0.40(-6.14%) |
Jul 01, 2016 | 6.350 | 6.510 | 6.510 | 6.510 | 1,262,300 | +0.14(+2.20%) |
Jun 30, 2016 | 6.130 | 6.390 | 5.915 | 6.370 | 1,956,858 | +0.22(+3.58%) |
Jun 29, 2016 | 6.010 | 6.345 | 5.860 | 6.150 | 1,807,888 | +0.28(+4.77%) |
Jun 28, 2016 | 5.670 | 5.900 | 5.640 | 5.870 | 697,023 | +0.33(+5.96%) |
Jun 27, 2016 | 5.880 | 5.880 | 5.370 | 5.540 | 1,190,940 | -0.48(-7.97%) |
Jun 24, 2016 | 5.890 | 6.050 | 5.850 | 6.020 | 3,878,852 | -0.17(-2.75%) |
Jun 23, 2016 | 5.840 | 6.210 | 5.770 | 6.190 | 1,616,077 | +0.52(+9.17%) |
Jun 22, 2016 | 5.880 | 5.980 | 5.650 | 5.670 | 993,357 | -0.14(-2.41%) |
Jun 21, 2016 | 5.820 | 5.835 | 5.600 | 5.810 | 1,098,030 | -0.02(-0.34%) |
Jun 20, 2016 | 5.770 | 5.930 | 5.720 | 5.830 | 1,922,964 | +0.17(+3.00%) |
Jun 17, 2016 | 5.540 | 5.770 | 5.520 | 5.660 | 2,996,771 | +0.15(+2.72%) |
Jun 16, 2016 | 5.560 | 5.700 | 5.410 | 5.510 | 7,705,895 | -0.87(-13.64%) |
Jun 15, 2016 | 6.370 | 6.575 | 6.220 | 6.380 | 860,868 | -0.03(-0.47%) |
Jun 14, 2016 | 6.350 | 6.560 | 6.225 | 6.410 | 562,769 | +0.01(+0.16%) |
Jun 13, 2016 | 6.500 | 6.580 | 6.360 | 6.400 | 842,463 | -0.17(-2.59%) |
Jun 10, 2016 | 6.410 | 6.640 | 6.325 | 6.570 | 1,052,164 | +0.13(+2.02%) |
Jun 09, 2016 | 6.410 | 6.530 | 6.280 | 6.440 | 691,808 | -0.07(-1.08%) |
Jun 08, 2016 | 6.540 | 6.680 | 6.410 | 6.510 | 837,426 | +0.05(+0.77%) |
Jun 07, 2016 | 6.130 | 6.500 | 5.981 | 6.460 | 1,278,236 | +0.35(+5.73%) |
Jun 06, 2016 | 5.690 | 6.150 | 5.690 | 6.110 | 994,426 | +0.51(+9.11%) |
Jun 03, 2016 | 5.580 | 5.610 | 5.340 | 5.600 | 1,268,945 | +0.06(+1.08%) |
Jun 02, 2016 | 5.730 | 5.770 | 5.420 | 5.540 | 916,259 | -0.33(-5.62%) |
Jun 01, 2016 | 5.570 | 5.900 | 5.490 | 5.870 | 1,276,200 | +0.40(+7.31%) |
May 31, 2016 | 5.360 | 5.515 | 5.360 | 5.470 | 903,262 | +0.13(+2.43%) |
May 27, 2016 | 5.200 | 5.340 | 5.340 | 5.340 | 624,100 | +0.13(+2.50%) |
May 26, 2016 | 5.590 | 5.665 | 5.180 | 5.210 | 1,878,393 | -0.34(-6.13%) |
May 25, 2016 | 5.280 | 5.610 | 5.280 | 5.550 | 990,925 | +0.31(+5.92%) |
May 24, 2016 | 5.200 | 5.260 | 5.090 | 5.240 | 984,497 | +0.04(+0.77%) |
May 23, 2016 | 5.000 | 5.290 | 4.930 | 5.200 | 1,063,066 | +0.12(+2.36%) |
May 20, 2016 | 5.050 | 5.160 | 4.930 | 5.080 | 682,559 | +0.05(+0.99%) |
May 19, 2016 | 5.020 | 5.100 | 4.911 | 5.030 | 1,051,054 | -0.02(-0.40%) |
May 18, 2016 | 5.270 | 5.390 | 5.035 | 5.050 | 863,003 | -0.32(-5.96%) |
May 17, 2016 | 5.290 | 5.520 | 5.290 | 5.370 | 806,080 | +0.08(+1.51%) |
May 16, 2016 | 5.300 | 5.350 | 5.150 | 5.290 | 1,283,743 | +0.22(+4.34%) |
May 13, 2016 | 5.350 | 5.500 | 5.050 | 5.070 | 1,033,443 | -0.42(-7.65%) |
May 12, 2016 | 5.490 | 5.735 | 5.355 | 5.490 | 1,365,428 | +0.09(+1.67%) |
May 11, 2016 | 5.440 | 5.520 | 5.170 | 5.400 | 1,386,587 | -0.10(-1.82%) |
May 10, 2016 | 5.150 | 5.830 | 5.150 | 5.500 | 2,300,247 | +0.43(+8.48%) |
May 09, 2016 | 5.760 | 5.890 | 4.650 | 5.070 | 4,862,076 | -1.13(-18.23%) |
May 06, 2016 | 6.430 | 6.680 | 6.180 | 6.200 | 1,113,648 | -0.32(-4.91%) |
May 05, 2016 | 6.900 | 7.010 | 6.500 | 6.520 | 1,014,679 | -0.30(-4.40%) |
May 04, 2016 | 6.780 | 7.050 | 6.760 | 6.820 | 980,362 | +0.03(+0.44%) |
May 03, 2016 | 7.010 | 7.110 | 6.650 | 6.790 | 1,077,706 | -0.35(-4.90%) |
May 02, 2016 | 7.210 | 7.250 | 6.970 | 7.140 | 1,079,005 | -0.06(-0.83%) |
Apr 29, 2016 | 7.000 | 7.460 | 7.000 | 7.200 | 2,526,630 | +0.24(+3.45%) |
Apr 28, 2016 | 7.160 | 7.280 | 6.960 | 6.960 | 2,492,448 | -0.22(-3.06%) |
Apr 27, 2016 | 7.270 | 7.740 | 7.120 | 7.180 | 2,488,136 | +0.05(+0.70%) |
Apr 26, 2016 | 7.170 | 7.290 | 7.100 | 7.130 | 1,494,996 | +0.00(+0.00%) |
Apr 25, 2016 | 7.440 | 7.530 | 7.060 | 7.130 | 796,559 | -0.38(-5.06%) |
Apr 22, 2016 | 7.180 | 7.580 | 7.180 | 7.510 | 1,720,680 | +0.37(+5.18%) |
Apr 21, 2016 | 7.160 | 7.291 | 7.060 | 7.140 | 1,855,350 | -0.03(-0.42%) |
Apr 20, 2016 | 7.270 | 7.380 | 7.140 | 7.170 | 1,892,675 | -0.15(-2.05%) |
Apr 19, 2016 | 7.160 | 7.415 | 7.138 | 7.320 | 787,492 | +0.23(+3.24%) |
Apr 18, 2016 | 6.720 | 7.130 | 6.700 | 7.090 | 455,663 | +0.12(+1.72%) |
Apr 15, 2016 | 6.840 | 7.160 | 6.670 | 6.970 | 2,290,379 | +0.06(+0.87%) |
Apr 14, 2016 | 6.930 | 6.980 | 6.760 | 6.910 | 513,839 | +0.00(+0.00%) |
Apr 13, 2016 | 6.880 | 7.060 | 6.760 | 6.910 | 716,010 | +0.07(+1.02%) |
Apr 12, 2016 | 6.770 | 6.860 | 6.650 | 6.840 | 890,553 | +0.10(+1.48%) |
Apr 11, 2016 | 6.650 | 6.935 | 6.620 | 6.740 | 953,620 | +0.19(+2.90%) |
Apr 08, 2016 | 6.450 | 6.610 | 6.420 | 6.550 | 1,046,499 | +0.28(+4.47%) |
Apr 07, 2016 | 6.230 | 6.440 | 6.180 | 6.270 | 1,342,184 | -0.06(-0.95%) |
Apr 06, 2016 | 6.150 | 6.370 | 5.990 | 6.330 | 644,141 | +0.23(+3.77%) |
Apr 05, 2016 | 6.000 | 6.205 | 5.960 | 6.100 | 686,125 | +0.02(+0.33%) |
Apr 04, 2016 | 6.200 | 6.370 | 5.944 | 6.080 | 1,248,597 | -0.14(-2.25%) |