Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.301 | 7.527 | 7.048 | 7.471 | 15,435 | +0.06(+0.76%) |
Mar 30, 2017 | 7.555 | 7.855 | 7.414 | 7.414 | 33,961 | -0.11(-1.50%) |
Mar 29, 2017 | 7.217 | 7.555 | 7.048 | 7.527 | 41,611 | +0.37(+5.19%) |
Mar 28, 2017 | 7.158 | 7.214 | 7.103 | 7.156 | 15,807 | -0.00(-0.01%) |
Mar 27, 2017 | 7.019 | 7.197 | 6.852 | 7.156 | 29,761 | +0.33(+4.87%) |
Mar 24, 2017 | 6.964 | 7.034 | 6.799 | 6.824 | 10,118 | -0.14(-2.00%) |
Mar 23, 2017 | 7.047 | 7.047 | 6.769 | 6.964 | 26,051 | -0.19(-2.72%) |
Mar 22, 2017 | 7.326 | 7.326 | 6.797 | 7.159 | 28,804 | -0.11(-1.53%) |
Mar 21, 2017 | 7.146 | 7.340 | 6.911 | 7.270 | 36,828 | +0.25(+3.57%) |
Mar 20, 2017 | 6.490 | 7.123 | 6.490 | 7.019 | 40,513 | +0.53(+8.15%) |
Mar 17, 2017 | 6.490 | 6.518 | 6.462 | 6.490 | 7,533 | +0.00(+0.00%) |
Mar 16, 2017 | 6.379 | 6.490 | 6.351 | 6.490 | 3,886 | +0.19(+3.10%) |
Mar 15, 2017 | 6.347 | 6.407 | 6.295 | 6.295 | 1,909 | -0.08(-1.31%) |
Mar 14, 2017 | 6.274 | 6.407 | 6.239 | 6.379 | 23,295 | +0.14(+2.19%) |
Mar 13, 2017 | 6.156 | 6.295 | 6.156 | 6.242 | 5,008 | +0.00(+0.04%) |
Mar 10, 2017 | 6.156 | 6.239 | 6.156 | 6.239 | 15,588 | +0.08(+1.36%) |
Mar 09, 2017 | 6.156 | 6.227 | 6.156 | 6.156 | 10,890 | +0.00(+0.00%) |
Mar 08, 2017 | 6.239 | 6.239 | 6.156 | 6.156 | 8,565 | -0.09(-1.44%) |
Mar 07, 2017 | 6.267 | 6.304 | 6.156 | 6.246 | 11,664 | -0.02(-0.30%) |
Mar 06, 2017 | 6.163 | 6.265 | 6.100 | 6.265 | 18,562 | +0.16(+2.69%) |
Mar 03, 2017 | 6.133 | 6.156 | 6.100 | 6.100 | 4,171 | +0.06(+0.92%) |
Mar 02, 2017 | 6.156 | 6.267 | 6.044 | 6.044 | 23,028 | -0.07(-1.12%) |
Mar 01, 2017 | 6.239 | 6.239 | 6.100 | 6.113 | 2,139 | +0.10(+1.60%) |
Feb 28, 2017 | 6.212 | 6.267 | 6.017 | 6.017 | 9,653 | -0.17(-2.70%) |
Feb 27, 2017 | 6.323 | 6.394 | 6.128 | 6.184 | 19,454 | -0.08(-1.33%) |
Feb 24, 2017 | 6.156 | 6.351 | 6.156 | 6.267 | 14,668 | +0.06(+1.02%) |
Feb 23, 2017 | 6.177 | 6.287 | 6.066 | 6.204 | 13,679 | +0.08(+1.35%) |
Feb 22, 2017 | 6.590 | 6.679 | 6.121 | 6.121 | 42,314 | -0.58(-8.64%) |
Feb 21, 2017 | 7.307 | 7.390 | 6.645 | 6.701 | 43,546 | -0.63(-8.65%) |
Feb 17, 2017 | 7.335 | 7.335 | 7.335 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.390 | 7.390 | 7.282 | 7.318 | 12,586 | -0.02(-0.23%) |
Feb 15, 2017 | 7.183 | 7.362 | 7.183 | 7.335 | 9,840 | +0.00(+0.04%) |
Feb 14, 2017 | 7.335 | 7.335 | 7.280 | 7.332 | 3,488 | +0.08(+1.10%) |
Feb 13, 2017 | 7.380 | 7.380 | 7.183 | 7.252 | 8,732 | +0.11(+1.54%) |
Feb 10, 2017 | 7.390 | 7.390 | 7.142 | 7.142 | 5,577 | -0.11(-1.52%) |
Feb 09, 2017 | 7.307 | 7.445 | 7.252 | 7.252 | 14,373 | -0.08(-1.13%) |
Feb 08, 2017 | 7.280 | 7.360 | 7.280 | 7.335 | 3,699 | +0.06(+0.76%) |
Feb 07, 2017 | 7.224 | 7.335 | 7.107 | 7.280 | 11,877 | -0.06(-0.75%) |
Feb 06, 2017 | 7.417 | 7.431 | 7.224 | 7.335 | 11,425 | -0.11(-1.48%) |
Feb 03, 2017 | 7.031 | 7.580 | 6.976 | 7.445 | 20,956 | +0.41(+5.88%) |
Feb 02, 2017 | 6.949 | 7.031 | 6.756 | 7.031 | 14,344 | +0.06(+0.79%) |
Feb 01, 2017 | 7.169 | 7.462 | 6.976 | 6.976 | 20,714 | -0.22(-3.07%) |
Jan 31, 2017 | 7.693 | 7.693 | 7.114 | 7.197 | 38,751 | -0.41(-5.43%) |
Jan 30, 2017 | 7.666 | 7.666 | 7.473 | 7.611 | 11,717 | -0.06(-0.72%) |
Jan 27, 2017 | 7.666 | 7.941 | 7.554 | 7.666 | 33,264 | +0.00(+0.05%) |
Jan 26, 2017 | 6.980 | 7.743 | 6.980 | 7.662 | 85,634 | +0.87(+12.85%) |
Jan 25, 2017 | 6.680 | 6.789 | 6.544 | 6.789 | 48,001 | +0.25(+3.75%) |
Jan 24, 2017 | 6.707 | 6.816 | 6.435 | 6.544 | 60,746 | -0.05(-0.83%) |
Jan 23, 2017 | 6.926 | 6.926 | 6.380 | 6.598 | 53,222 | -0.05(-0.82%) |
Jan 20, 2017 | 6.544 | 6.807 | 6.390 | 6.653 | 62,868 | +0.05(+0.82%) |
Jan 19, 2017 | 5.780 | 6.816 | 5.753 | 6.599 | 79,176 | +1.06(+19.22%) |
Jan 18, 2017 | 5.566 | 5.566 | 5.535 | 5.535 | 6,106 | +0.06(+1.09%) |
Jan 17, 2017 | 5.533 | 5.535 | 5.475 | 5.475 | 5,780 | -0.11(-2.05%) |
Jan 13, 2017 | 5.589 | 5.589 | 5.589 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.655 | 5.869 | 5.399 | 5.453 | 15,565 | -0.14(-2.44%) |
Jan 11, 2017 | 5.480 | 5.644 | 5.426 | 5.589 | 9,444 | +0.08(+1.49%) |
Jan 10, 2017 | 5.644 | 5.644 | 5.290 | 5.508 | 75,515 | -0.16(-2.88%) |
Jan 09, 2017 | 5.589 | 5.753 | 5.562 | 5.671 | 9,532 | +0.06(+1.12%) |
Jan 06, 2017 | 5.780 | 5.905 | 5.508 | 5.608 | 36,111 | -0.17(-2.97%) |
Jan 05, 2017 | 5.808 | 6.217 | 5.780 | 5.780 | 23,832 | -0.08(-1.40%) |
Jan 04, 2017 | 5.808 | 5.889 | 5.780 | 5.862 | 9,697 | +0.00(+0.00%) |
Jan 03, 2017 | 5.835 | 5.998 | 5.808 | 5.862 | 25,984 | -0.08(-1.38%) |
Dec 30, 2016 | 5.944 | 5.944 | 5.944 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.753 | 5.808 | 5.753 | 5.780 | 12,352 | +0.00(+0.00%) |
Dec 28, 2016 | 5.835 | 5.862 | 5.644 | 5.780 | 24,983 | -0.10(-1.78%) |
Dec 27, 2016 | 6.290 | 6.479 | 5.804 | 5.885 | 56,411 | -0.46(-7.23%) |
Dec 23, 2016 | 6.344 | 6.344 | 6.344 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.074 | 6.317 | 6.074 | 6.252 | 12,084 | +0.10(+1.58%) |
Dec 21, 2016 | 6.047 | 6.225 | 6.045 | 6.155 | 44,806 | +0.19(+3.17%) |
Dec 20, 2016 | 6.340 | 6.452 | 5.939 | 5.966 | 28,640 | -0.40(-6.36%) |
Dec 19, 2016 | 6.101 | 6.479 | 5.858 | 6.371 | 41,147 | +0.24(+3.96%) |
Dec 16, 2016 | 5.885 | 6.155 | 5.804 | 6.128 | 8,884 | +0.30(+5.09%) |
Dec 15, 2016 | 5.885 | 5.894 | 5.804 | 5.831 | 3,544 | -0.24(-4.00%) |
Dec 14, 2016 | 6.047 | 6.101 | 6.047 | 6.074 | 1,539 | +0.03(+0.45%) |
Dec 13, 2016 | 6.101 | 6.114 | 5.993 | 6.047 | 7,836 | -0.02(-0.36%) |
Dec 12, 2016 | 6.025 | 6.144 | 5.939 | 6.069 | 13,416 | +0.20(+3.49%) |
Dec 09, 2016 | 5.804 | 6.074 | 5.804 | 5.864 | 32,992 | +0.06(+1.03%) |
Dec 08, 2016 | 5.669 | 5.807 | 5.669 | 5.804 | 27,549 | +0.01(+0.14%) |
Dec 07, 2016 | 5.534 | 5.804 | 5.534 | 5.796 | 22,847 | +0.25(+4.57%) |
Dec 06, 2016 | 5.561 | 5.561 | 5.534 | 5.543 | 2,989 | +0.01(+0.15%) |
Dec 05, 2016 | 5.534 | 5.642 | 5.534 | 5.534 | 23,047 | -0.13(-2.33%) |
Dec 02, 2016 | 5.669 | 5.669 | 5.647 | 5.667 | 1,072 | +0.02(+0.38%) |
Dec 01, 2016 | 5.602 | 5.723 | 5.602 | 5.645 | 6,271 | -0.20(-3.46%) |
Nov 30, 2016 | 5.669 | 5.847 | 5.507 | 5.847 | 10,052 | +0.34(+6.12%) |
Nov 29, 2016 | 5.453 | 5.597 | 5.453 | 5.510 | 3,707 | -0.16(-2.76%) |
Nov 23, 2016 | 5.667 | 209 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.428 | 5.589 | 5.428 | 5.532 | 4,311 | +0.02(+0.43%) |
Nov 21, 2016 | 5.669 | 5.669 | 5.348 | 5.508 | 21,329 | -0.08(-1.44%) |
Nov 18, 2016 | 5.517 | 5.605 | 5.428 | 5.589 | 4,990 | +0.19(+3.47%) |
Nov 17, 2016 | 5.230 | 5.525 | 5.230 | 5.401 | 8,100 | +0.19(+3.68%) |
Nov 16, 2016 | 5.112 | 5.210 | 5.111 | 5.210 | 2,032 | +0.21(+4.19%) |
Nov 15, 2016 | 4.786 | 5.000 | 4.786 | 5.000 | 12,034 | +0.19(+3.89%) |
Nov 14, 2016 | 4.867 | 4.867 | 4.813 | 4.813 | 19,942 | -0.03(-0.55%) |
Nov 11, 2016 | 4.813 | 4.893 | 4.813 | 4.840 | 2,546 | +0.00(+0.00%) |
Nov 10, 2016 | 5.000 | 5.027 | 4.800 | 4.840 | 65,624 | -0.03(-0.55%) |
Nov 09, 2016 | 4.760 | 4.947 | 4.760 | 4.867 | 3,304 | +0.04(+0.83%) |
Nov 08, 2016 | 5.126 | 5.126 | 4.813 | 4.827 | 10,497 | -0.25(-5.00%) |
Nov 07, 2016 | 5.081 | 5.081 | 5.081 | 5.081 | 1,149 | -0.05(-1.04%) |
Nov 04, 2016 | 5.268 | 5.295 | 5.054 | 5.134 | 2,993 | +0.21(+4.35%) |
Nov 03, 2016 | 5.241 | 5.268 | 4.920 | 4.920 | 9,691 | -0.29(-5.64%) |
Nov 02, 2016 | 5.348 | 5.589 | 4.893 | 5.214 | 146,443 | -0.08(-1.52%) |
Nov 01, 2016 | 5.268 | 5.385 | 5.217 | 5.295 | 7,759 | +0.05(+1.02%) |
Oct 31, 2016 | 5.375 | 5.375 | 5.214 | 5.241 | 16,892 | -0.19(-3.45%) |
Oct 28, 2016 | 5.412 | 5.428 | 5.412 | 5.428 | 1,594 | +0.11(+2.01%) |
Oct 27, 2016 | 5.348 | 5.455 | 5.214 | 5.321 | 15,278 | -0.02(-0.34%) |
Oct 26, 2016 | 5.392 | 5.472 | 5.154 | 5.340 | 16,997 | -0.05(-0.98%) |
Oct 25, 2016 | 5.974 | 6.027 | 5.353 | 5.392 | 57,959 | -0.63(-10.53%) |
Oct 24, 2016 | 6.608 | 6.740 | 5.895 | 6.027 | 47,831 | -0.50(-7.69%) |
Oct 21, 2016 | 6.045 | 6.793 | 6.045 | 6.529 | 45,073 | +0.50(+8.33%) |
Oct 20, 2016 | 5.551 | 6.238 | 5.551 | 6.027 | 40,785 | +0.48(+8.57%) |
Oct 19, 2016 | 4.890 | 5.641 | 4.888 | 5.551 | 74,604 | +0.78(+16.32%) |
Oct 18, 2016 | 4.652 | 4.784 | 4.652 | 4.772 | 6,338 | +0.09(+2.00%) |
Oct 17, 2016 | 4.728 | 4.728 | 4.652 | 4.679 | 3,465 | -0.00(-0.02%) |
Oct 14, 2016 | 4.679 | 4.679 | 4.679 | 4.679 | 550 | -0.10(-2.19%) |
Oct 13, 2016 | 4.610 | 4.811 | 4.599 | 4.784 | 14,695 | +0.18(+4.00%) |
Oct 12, 2016 | 4.758 | 4.758 | 4.600 | 4.600 | 4,350 | -0.29(-5.90%) |
Oct 11, 2016 | 4.889 | 4.889 | 4.889 | 4.889 | 595 | +0.20(+4.37%) |
Oct 10, 2016 | 4.631 | 4.758 | 4.631 | 4.684 | 4,484 | +0.14(+3.02%) |
Oct 07, 2016 | 4.599 | 4.668 | 4.451 | 4.547 | 16,621 | -0.05(-1.03%) |
Oct 06, 2016 | 4.414 | 4.673 | 4.414 | 4.594 | 6,622 | +0.16(+3.59%) |
Oct 05, 2016 | 4.520 | 4.525 | 4.361 | 4.435 | 18,253 | +0.04(+0.83%) |
Oct 04, 2016 | 4.426 | 4.457 | 4.372 | 4.399 | 8,699 | +0.03(+0.60%) |
Oct 03, 2016 | 4.393 | 4.591 | 4.372 | 4.372 | 12,896 | -0.04(-0.84%) |
Sep 30, 2016 | 4.483 | 4.494 | 4.409 | 4.409 | 3,974 | -0.12(-2.57%) |
Sep 29, 2016 | 4.494 | 4.621 | 4.494 | 4.525 | 7,274 | +0.08(+1.78%) |
Sep 28, 2016 | 4.753 | 4.811 | 4.293 | 4.446 | 33,752 | -0.23(-4.87%) |
Sep 27, 2016 | 4.710 | 4.982 | 4.674 | 4.674 | 17,126 | -0.03(-0.56%) |
Sep 26, 2016 | 4.668 | 4.726 | 4.668 | 4.700 | 6,065 | +0.08(+1.65%) |
Sep 23, 2016 | 4.686 | 4.686 | 4.579 | 4.624 | 5,240 | +0.02(+0.51%) |
Sep 22, 2016 | 4.726 | 4.726 | 4.521 | 4.600 | 11,446 | -0.08(-1.79%) |
Sep 21, 2016 | 4.674 | 4.684 | 4.516 | 4.684 | 10,124 | +0.02(+0.34%) |
Sep 20, 2016 | 4.369 | 4.884 | 4.369 | 4.668 | 53,035 | +0.35(+8.15%) |
Sep 19, 2016 | 4.327 | 4.367 | 4.287 | 4.317 | 7,601 | +0.03(+0.67%) |
Sep 16, 2016 | 4.269 | 4.449 | 4.269 | 4.288 | 40,665 | -0.04(-1.03%) |
Sep 15, 2016 | 4.290 | 4.369 | 4.290 | 4.332 | 19,154 | +0.05(+1.23%) |
Sep 14, 2016 | 4.516 | 4.516 | 4.269 | 4.280 | 34,786 | -0.22(-4.79%) |
Sep 13, 2016 | 4.674 | 4.679 | 4.495 | 4.495 | 10,753 | -0.20(-4.36%) |
Sep 12, 2016 | 4.613 | 4.700 | 4.613 | 4.700 | 4,850 | +0.09(+2.05%) |
Sep 09, 2016 | 4.679 | 4.679 | 4.595 | 4.605 | 4,852 | +0.01(+0.11%) |
Sep 08, 2016 | 4.679 | 4.758 | 4.600 | 4.600 | 20,362 | -0.03(-0.57%) |
Sep 07, 2016 | 4.579 | 4.653 | 4.579 | 4.626 | 6,316 | +0.04(+0.80%) |
Sep 06, 2016 | 4.595 | 4.640 | 4.548 | 4.590 | 10,012 | -0.05(-1.13%) |
Sep 02, 2016 | 4.700 | 4.642 | 4.642 | 4.642 | 1,904 | +0.01(+0.11%) |
Sep 01, 2016 | 4.595 | 4.731 | 4.553 | 4.637 | 11,855 | +0.02(+0.34%) |
Aug 31, 2016 | 4.689 | 4.689 | 4.569 | 4.621 | 7,957 | -0.11(-2.22%) |
Aug 30, 2016 | 4.795 | 4.843 | 4.674 | 4.726 | 18,606 | -0.03(-0.66%) |
Aug 29, 2016 | 4.884 | 4.884 | 4.758 | 4.758 | 44,235 | +0.04(+0.91%) |
Aug 26, 2016 | 4.616 | 4.893 | 4.616 | 4.715 | 53,752 | +0.06(+1.35%) |
Aug 25, 2016 | 4.675 | 4.675 | 4.626 | 4.652 | 1,243 | -0.04(-0.78%) |
Aug 24, 2016 | 4.809 | 4.809 | 4.611 | 4.689 | 6,860 | +0.05(+1.01%) |
Aug 23, 2016 | 4.584 | 4.736 | 4.584 | 4.642 | 10,873 | +0.06(+1.25%) |
Aug 22, 2016 | 4.835 | 4.835 | 4.584 | 4.584 | 9,100 | -0.18(-3.84%) |
Aug 19, 2016 | 4.856 | 4.954 | 4.705 | 4.767 | 6,158 | -0.08(-1.62%) |
Aug 18, 2016 | 4.837 | 4.890 | 4.837 | 4.846 | 4,950 | +0.04(+0.76%) |
Aug 17, 2016 | 4.940 | 5.067 | 4.433 | 4.809 | 24,647 | -0.19(-3.87%) |
Aug 16, 2016 | 5.081 | 5.306 | 5.003 | 5.003 | 58,025 | -0.08(-1.54%) |
Aug 12, 2016 | 5.332 | 5.332 | 5.065 | 5.081 | 673 | -0.05(-1.02%) |
Aug 11, 2016 | 5.071 | 5.243 | 5.071 | 5.133 | 5,071 | +0.06(+1.24%) |
Aug 10, 2016 | 5.091 | 5.091 | 5.071 | 5.071 | 1,253 | -0.09(-1.82%) |
Aug 09, 2016 | 4.984 | 5.165 | 4.837 | 5.165 | 27,509 | -0.09(-1.69%) |
Aug 08, 2016 | 4.888 | 5.253 | 4.579 | 5.253 | 85,160 | +0.45(+9.48%) |
Aug 05, 2016 | 4.694 | 4.961 | 4.631 | 4.799 | 65,371 | +0.26(+5.64%) |
Aug 03, 2016 | 4.814 | 4.814 | 4.417 | 4.543 | 292 | -0.09(-1.92%) |
Aug 02, 2016 | 4.746 | 4.888 | 4.574 | 4.631 | 21,852 | -0.10(-2.10%) |
Aug 01, 2016 | 5.008 | 5.029 | 4.668 | 4.731 | 66,865 | -0.24(-4.84%) |
Jul 29, 2016 | 5.013 | 5.054 | 4.956 | 4.971 | 16,010 | -0.10(-1.96%) |
Jul 28, 2016 | 5.123 | 5.217 | 5.065 | 5.071 | 8,225 | -0.01(-0.21%) |
Jul 27, 2016 | 5.123 | 5.222 | 5.076 | 5.081 | 14,399 | -0.01(-0.16%) |
Jul 26, 2016 | 5.090 | 5.266 | 5.089 | 5.089 | 6,660 | -0.00(-0.00%) |
Jul 25, 2016 | 5.141 | 5.245 | 5.072 | 5.089 | 8,128 | -0.14(-2.68%) |
Jul 22, 2016 | 5.273 | 5.273 | 5.211 | 5.230 | 1,349 | -0.01(-0.19%) |
Jul 21, 2016 | 5.125 | 5.240 | 5.125 | 5.240 | 3,660 | +0.15(+2.85%) |
Jul 20, 2016 | 5.370 | 5.406 | 5.094 | 5.094 | 12,235 | +0.04(+0.72%) |
Jul 19, 2016 | 5.177 | 5.177 | 5.053 | 5.058 | 6,951 | +0.02(+0.41%) |
Jul 18, 2016 | 5.079 | 5.079 | 4.990 | 5.037 | 5,234 | -0.03(-0.51%) |
Jul 15, 2016 | 5.188 | 5.188 | 5.022 | 5.063 | 10,714 | -0.06(-1.22%) |
Jul 14, 2016 | 5.266 | 5.375 | 5.074 | 5.125 | 11,228 | -0.30(-5.46%) |
Jul 13, 2016 | 5.406 | 5.723 | 5.240 | 5.421 | 37,437 | +0.08(+1.55%) |
Jul 12, 2016 | 5.323 | 5.437 | 5.067 | 5.338 | 15,628 | +0.25(+5.01%) |
Jul 11, 2016 | 5.370 | 5.579 | 5.025 | 5.084 | 16,597 | -0.34(-6.23%) |
Jul 08, 2016 | 5.297 | 5.193 | 5.193 | 5.421 | 25,819 | +0.23(+4.40%) |
Jul 07, 2016 | 5.427 | 5.537 | 5.141 | 5.193 | 20,229 | -0.25(-4.67%) |
Jul 06, 2016 | 5.323 | 5.453 | 5.323 | 5.447 | 4,404 | +0.29(+5.53%) |
Jul 05, 2016 | 5.473 | 5.551 | 5.053 | 5.162 | 18,032 | -0.38(-6.84%) |
Jul 01, 2016 | 5.707 | 5.541 | 5.541 | 5.541 | 3,851 | -0.08(-1.48%) |
Jun 30, 2016 | 5.645 | 5.733 | 5.323 | 5.624 | 35,509 | +0.14(+2.56%) |
Jun 29, 2016 | 5.764 | 5.790 | 5.442 | 5.484 | 17,725 | -0.21(-3.70%) |
Jun 28, 2016 | 5.338 | 5.806 | 5.338 | 5.694 | 31,640 | +0.52(+10.05%) |
Jun 27, 2016 | 5.267 | 5.397 | 5.097 | 5.174 | 19,673 | +0.09(+1.83%) |
Jun 24, 2016 | 5.045 | 5.262 | 4.791 | 5.081 | 33,923 | +0.04(+0.72%) |
Jun 23, 2016 | 5.330 | 5.446 | 4.910 | 5.045 | 21,523 | +0.11(+2.31%) |
Jun 22, 2016 | 5.169 | 5.169 | 4.862 | 4.931 | 4,744 | -0.26(-5.03%) |
Jun 21, 2016 | 5.381 | 5.573 | 5.168 | 5.192 | 8,283 | -0.05(-0.94%) |
Jun 20, 2016 | 4.636 | 5.326 | 4.636 | 5.242 | 12,239 | +0.58(+12.56%) |
Jun 17, 2016 | 4.362 | 4.791 | 4.341 | 4.657 | 48,848 | +0.30(+6.89%) |
Jun 16, 2016 | 4.300 | 4.450 | 4.258 | 4.357 | 17,345 | +0.10(+2.43%) |
Jun 15, 2016 | 4.352 | 4.543 | 4.171 | 4.253 | 19,766 | -0.03(-0.60%) |
Jun 14, 2016 | 4.414 | 4.414 | 4.274 | 4.279 | 2,315 | -0.18(-3.95%) |
Jun 13, 2016 | 4.647 | 4.647 | 4.243 | 4.455 | 30,216 | -0.11(-2.49%) |
Jun 10, 2016 | 4.740 | 4.740 | 4.569 | 4.569 | 1,820 | -0.19(-4.02%) |
Jun 09, 2016 | 4.801 | 4.830 | 4.714 | 4.760 | 8,480 | +0.02(+0.33%) |
Jun 08, 2016 | 4.755 | 5.092 | 4.678 | 4.745 | 45,493 | +0.10(+2.23%) |
Jun 07, 2016 | 4.217 | 4.693 | 4.217 | 4.641 | 33,816 | +0.48(+11.43%) |
Jun 06, 2016 | 5.257 | 5.785 | 4.015 | 4.165 | 12,202 | +0.06(+1.39%) |
Jun 03, 2016 | 4.057 | 4.139 | 3.964 | 4.108 | 29,145 | +0.19(+4.96%) |
Jun 02, 2016 | 3.891 | 4.023 | 3.891 | 3.914 | 1,184 | +0.02(+0.60%) |
Jun 01, 2016 | 3.865 | 3.933 | 3.855 | 3.891 | 4,586 | +0.01(+0.13%) |
May 31, 2016 | 4.062 | 4.062 | 3.886 | 3.886 | 8,592 | -0.09(-2.34%) |
May 27, 2016 | 4.057 | 3.979 | 3.979 | 3.979 | 6,570 | -0.02(-0.52%) |
May 26, 2016 | 4.041 | 4.083 | 3.927 | 4.000 | 23,548 | -0.06(-1.38%) |
May 25, 2016 | 4.092 | 4.097 | 3.889 | 4.056 | 26,510 | -0.05(-1.11%) |
May 24, 2016 | 4.108 | 4.117 | 4.019 | 4.101 | 3,583 | +0.04(+0.97%) |
May 23, 2016 | 4.200 | 4.293 | 4.062 | 4.062 | 15,845 | -0.11(-2.58%) |
May 20, 2016 | 4.378 | 4.412 | 4.025 | 4.169 | 55,606 | -0.20(-4.68%) |
May 19, 2016 | 4.355 | 4.422 | 4.355 | 4.374 | 10,674 | -0.01(-0.27%) |
May 18, 2016 | 4.498 | 4.579 | 4.375 | 4.386 | 6,759 | +0.03(+0.59%) |
May 17, 2016 | 4.403 | 4.561 | 4.355 | 4.360 | 25,925 | -0.06(-1.29%) |
May 16, 2016 | 4.432 | 4.711 | 4.412 | 4.417 | 19,093 | -0.01(-0.12%) |
May 13, 2016 | 4.479 | 4.603 | 4.417 | 4.422 | 35,334 | -0.05(-1.04%) |
May 12, 2016 | 4.711 | 4.711 | 4.391 | 4.468 | 16,665 | -0.26(-5.56%) |
May 11, 2016 | 4.799 | 4.938 | 4.634 | 4.732 | 33,264 | +0.09(+1.95%) |
May 10, 2016 | 5.031 | 5.168 | 4.386 | 4.641 | 69,944 | -0.29(-5.81%) |
May 09, 2016 | 5.268 | 5.268 | 4.928 | 4.928 | 56,967 | -0.09(-1.85%) |
May 06, 2016 | 5.155 | 5.258 | 5.020 | 5.020 | 19,868 | -0.01(-0.21%) |
May 05, 2016 | 5.315 | 5.315 | 4.995 | 5.031 | 27,032 | -0.32(-5.98%) |
May 04, 2016 | 5.356 | 5.366 | 5.263 | 5.351 | 7,831 | +0.08(+1.47%) |
May 03, 2016 | 5.480 | 5.480 | 5.187 | 5.273 | 3,232 | -0.14(-2.57%) |
May 02, 2016 | 5.516 | 5.676 | 5.392 | 5.413 | 3,343 | -0.10(-1.87%) |
Apr 29, 2016 | 5.593 | 5.593 | 5.366 | 5.516 | 2,870 | -0.10(-1.84%) |
Apr 28, 2016 | 5.423 | 5.660 | 5.273 | 5.619 | 32,797 | +0.16(+2.93%) |
Apr 27, 2016 | 4.979 | 5.536 | 4.979 | 5.459 | 43,501 | +0.44(+8.74%) |
Apr 26, 2016 | 4.907 | 5.020 | 4.850 | 5.020 | 9,996 | +0.12(+2.52%) |
Apr 25, 2016 | 4.933 | 4.933 | 4.809 | 4.897 | 27,263 | -0.06(-1.14%) |
Apr 22, 2016 | 4.783 | 4.974 | 4.557 | 4.953 | 42,483 | +0.10(+2.12%) |
Apr 21, 2016 | 4.614 | 4.966 | 4.531 | 4.850 | 28,143 | +0.07(+1.51%) |
Apr 20, 2016 | 4.943 | 4.952 | 4.746 | 4.778 | 30,630 | -0.19(-3.74%) |
Apr 19, 2016 | 4.897 | 4.995 | 4.757 | 4.964 | 31,850 | +0.22(+4.59%) |
Apr 18, 2016 | 4.943 | 4.943 | 4.644 | 4.746 | 33,404 | -0.02(-0.36%) |
Apr 15, 2016 | 4.866 | 4.892 | 4.438 | 4.763 | 35,346 | +0.00(+0.00%) |
Apr 14, 2016 | 4.814 | 4.928 | 4.686 | 4.763 | 35,647 | -0.01(-0.11%) |
Apr 13, 2016 | 4.892 | 4.973 | 4.722 | 4.768 | 30,065 | -0.08(-1.70%) |
Apr 12, 2016 | 4.655 | 5.020 | 4.505 | 4.850 | 51,306 | +0.34(+7.64%) |
Apr 11, 2016 | 4.505 | 4.717 | 4.454 | 4.506 | 40,904 | -0.02(-0.55%) |
Apr 08, 2016 | 4.402 | 4.624 | 4.377 | 4.531 | 35,666 | +0.15(+3.53%) |
Apr 07, 2016 | 4.346 | 4.454 | 4.346 | 4.377 | 20,112 | +0.01(+0.18%) |
Apr 06, 2016 | 4.171 | 4.366 | 4.171 | 4.369 | 16,100 | +0.04(+1.01%) |
Apr 05, 2016 | 4.335 | 4.372 | 4.279 | 4.325 | 20,001 | +0.03(+0.81%) |
Apr 04, 2016 | 4.263 | 4.302 | 4.227 | 4.290 | 4,573 | +0.07(+1.62%) |