Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 4.320 | 4.567 | 4.260 | 4.500 | 732,943 | +0.14(+3.21%) |
Jan 30, 2017 | 4.210 | 4.388 | 4.140 | 4.360 | 391,624 | +0.14(+3.32%) |
Jan 27, 2017 | 4.160 | 4.270 | 4.130 | 4.220 | 190,506 | +0.05(+1.20%) |
Jan 26, 2017 | 4.150 | 4.230 | 4.120 | 4.170 | 161,784 | +0.00(+0.00%) |
Jan 25, 2017 | 4.200 | 4.240 | 4.120 | 4.170 | 301,393 | -0.02(-0.48%) |
Jan 24, 2017 | 4.200 | 4.250 | 4.100 | 4.190 | 258,859 | -0.01(-0.24%) |
Jan 23, 2017 | 4.210 | 4.300 | 4.100 | 4.200 | 219,317 | -0.03(-0.71%) |
Jan 20, 2017 | 4.240 | 4.310 | 4.150 | 4.230 | 260,551 | +0.03(+0.71%) |
Jan 19, 2017 | 4.170 | 4.400 | 4.100 | 4.200 | 1,086,546 | +0.16(+3.96%) |
Jan 18, 2017 | 4.060 | 4.080 | 4.000 | 4.040 | 287,122 | -0.02(-0.49%) |
Jan 17, 2017 | 4.140 | 4.140 | 4.050 | 4.060 | 399,107 | -0.08(-1.93%) |
Jan 13, 2017 | 4.140 | 4.140 | 4.140 | 0 | +0.03(+0.73%) | |
Jan 12, 2017 | 4.080 | 4.137 | 4.010 | 4.110 | 262,894 | +0.03(+0.74%) |
Jan 11, 2017 | 4.170 | 4.170 | 4.050 | 4.080 | 305,425 | -0.07(-1.69%) |
Jan 10, 2017 | 4.100 | 4.200 | 4.080 | 4.150 | 353,136 | +0.08(+1.97%) |
Jan 09, 2017 | 4.050 | 4.100 | 4.000 | 4.070 | 269,199 | +0.04(+0.99%) |
Jan 06, 2017 | 4.050 | 4.120 | 3.950 | 4.030 | 466,615 | -0.05(-1.23%) |
Jan 05, 2017 | 4.150 | 4.210 | 4.010 | 4.080 | 305,595 | -0.08(-1.92%) |
Jan 04, 2017 | 4.130 | 4.250 | 4.068 | 4.160 | 568,592 | +0.05(+1.22%) |
Jan 03, 2017 | 4.000 | 4.120 | 3.970 | 4.110 | 455,404 | +0.15(+3.79%) |
Dec 30, 2016 | 3.960 | 3.960 | 3.960 | 0 | -0.03(-0.75%) | |
Dec 29, 2016 | 4.050 | 4.120 | 3.945 | 3.990 | 338,628 | -0.06(-1.48%) |
Dec 28, 2016 | 4.120 | 4.136 | 3.960 | 4.050 | 503,450 | -0.09(-2.17%) |
Dec 27, 2016 | 4.030 | 4.220 | 4.030 | 4.140 | 559,721 | +0.05(+1.22%) |
Dec 23, 2016 | 4.090 | 4.090 | 4.090 | 0 | +0.09(+2.25%) | |
Dec 22, 2016 | 3.900 | 4.020 | 3.880 | 4.000 | 422,848 | +0.09(+2.30%) |
Dec 21, 2016 | 4.100 | 4.120 | 3.900 | 3.910 | 825,390 | -0.18(-4.40%) |
Dec 20, 2016 | 4.200 | 4.270 | 4.050 | 4.090 | 544,900 | -0.11(-2.62%) |
Dec 19, 2016 | 4.050 | 4.220 | 4.010 | 4.200 | 602,114 | +0.12(+2.94%) |
Dec 16, 2016 | 4.070 | 4.240 | 3.980 | 4.080 | 718,326 | -0.01(-0.24%) |
Dec 15, 2016 | 4.220 | 4.220 | 3.950 | 4.090 | 816,436 | -0.15(-3.54%) |
Dec 14, 2016 | 4.200 | 4.340 | 3.890 | 4.240 | 1,291,527 | +0.01(+0.24%) |
Dec 13, 2016 | 4.800 | 4.850 | 4.160 | 4.230 | 2,203,636 | -0.65(-13.32%) |
Dec 12, 2016 | 4.650 | 4.880 | 4.430 | 4.880 | 2,502,788 | +0.53(+12.18%) |
Dec 09, 2016 | 4.270 | 4.470 | 4.030 | 4.350 | 2,535,249 | +0.12(+2.84%) |
Dec 08, 2016 | 4.100 | 4.230 | 3.800 | 4.230 | 2,547,709 | +0.50(+13.40%) |
Dec 07, 2016 | 3.780 | 3.820 | 3.524 | 3.730 | 765,487 | -0.10(-2.61%) |
Dec 06, 2016 | 3.790 | 3.850 | 3.700 | 3.830 | 412,089 | +0.03(+0.79%) |
Dec 05, 2016 | 3.900 | 3.900 | 3.690 | 3.800 | 402,771 | +0.04(+1.06%) |
Dec 02, 2016 | 3.780 | 3.897 | 3.695 | 3.760 | 558,678 | -0.05(-1.31%) |
Dec 01, 2016 | 3.970 | 4.000 | 3.700 | 3.810 | 791,089 | -0.16(-4.03%) |
Nov 30, 2016 | 4.000 | 4.080 | 3.810 | 3.970 | 672,810 | -0.03(-0.75%) |
Nov 29, 2016 | 4.130 | 4.190 | 3.900 | 4.000 | 1,087,985 | -0.13(-3.15%) |
Nov 28, 2016 | 4.000 | 4.280 | 3.850 | 4.130 | 2,816,489 | +0.25(+6.44%) |
Nov 25, 2016 | 3.740 | 3.882 | 3.645 | 3.880 | 575,999 | +0.13(+3.47%) |
Nov 23, 2016 | 3.750 | 3.750 | 3.750 | 0 | +0.35(+10.29%) | |
Nov 22, 2016 | 3.940 | 4.000 | 3.380 | 3.400 | 4,880,633 | +0.11(+3.34%) |
Nov 21, 2016 | 3.280 | 3.330 | 3.170 | 3.290 | 280,531 | +0.01(+0.30%) |
Nov 18, 2016 | 3.200 | 3.280 | 3.200 | 3.280 | 246,256 | +0.08(+2.50%) |
Nov 17, 2016 | 3.150 | 3.240 | 3.110 | 3.200 | 218,458 | -0.02(-0.62%) |
Nov 16, 2016 | 3.280 | 3.350 | 3.170 | 3.220 | 378,335 | -0.04(-1.23%) |
Nov 15, 2016 | 3.210 | 3.272 | 3.190 | 3.260 | 256,786 | +0.05(+1.56%) |
Nov 14, 2016 | 3.320 | 3.480 | 3.170 | 3.210 | 442,176 | -0.06(-1.83%) |
Nov 11, 2016 | 3.200 | 3.300 | 3.170 | 3.270 | 384,781 | +0.06(+1.87%) |
Nov 10, 2016 | 3.330 | 3.330 | 3.210 | 3.210 | 477,261 | -0.02(-0.62%) |
Nov 09, 2016 | 2.900 | 3.265 | 2.820 | 3.230 | 741,285 | +0.22(+7.31%) |
Nov 08, 2016 | 2.880 | 3.100 | 2.880 | 3.010 | 468,935 | +0.10(+3.44%) |
Nov 07, 2016 | 2.940 | 2.940 | 2.850 | 2.910 | 292,856 | +0.07(+2.46%) |
Nov 04, 2016 | 2.780 | 2.920 | 2.770 | 2.840 | 332,474 | +0.07(+2.53%) |
Nov 03, 2016 | 2.770 | 2.980 | 2.770 | 2.770 | 371,031 | -0.01(-0.36%) |
Nov 02, 2016 | 3.070 | 3.070 | 2.760 | 2.780 | 653,925 | -0.28(-9.15%) |
Nov 01, 2016 | 2.930 | 3.080 | 2.790 | 3.060 | 664,104 | +0.27(+9.68%) |
Oct 31, 2016 | 2.940 | 2.960 | 2.760 | 2.790 | 436,204 | -0.17(-5.74%) |
Oct 28, 2016 | 2.910 | 3.050 | 2.860 | 2.960 | 444,040 | +0.01(+0.34%) |
Oct 27, 2016 | 3.080 | 3.090 | 2.820 | 2.950 | 938,672 | -0.13(-4.22%) |
Oct 26, 2016 | 3.100 | 3.130 | 3.060 | 3.080 | 442,365 | -0.05(-1.60%) |
Oct 25, 2016 | 3.290 | 3.340 | 3.100 | 3.130 | 500,942 | -0.16(-4.86%) |
Oct 24, 2016 | 3.340 | 3.340 | 3.250 | 3.290 | 354,928 | -0.04(-1.20%) |
Oct 21, 2016 | 3.300 | 3.360 | 3.280 | 3.330 | 468,405 | -0.03(-0.89%) |
Oct 20, 2016 | 3.300 | 3.360 | 3.280 | 3.360 | 289,864 | +0.04(+1.20%) |
Oct 19, 2016 | 3.470 | 3.470 | 3.270 | 3.320 | 510,551 | -0.05(-1.48%) |
Oct 18, 2016 | 3.370 | 3.400 | 3.260 | 3.370 | 382,461 | +0.08(+2.43%) |
Oct 17, 2016 | 3.300 | 3.320 | 3.200 | 3.290 | 372,083 | -0.03(-0.90%) |
Oct 14, 2016 | 3.430 | 3.430 | 3.260 | 3.320 | 548,476 | -0.10(-2.92%) |
Oct 13, 2016 | 3.120 | 3.530 | 3.100 | 3.420 | 1,549,382 | +0.25(+7.89%) |
Oct 12, 2016 | 3.210 | 3.259 | 3.131 | 3.170 | 540,815 | -0.06(-1.86%) |
Oct 11, 2016 | 3.370 | 3.370 | 3.190 | 3.230 | 646,596 | -0.16(-4.72%) |
Oct 10, 2016 | 3.220 | 3.400 | 3.200 | 3.390 | 736,432 | +0.14(+4.31%) |
Oct 07, 2016 | 3.600 | 3.610 | 3.220 | 3.250 | 1,561,192 | -0.34(-9.47%) |
Oct 06, 2016 | 3.750 | 3.800 | 3.560 | 3.590 | 1,272,845 | -0.18(-4.77%) |
Oct 05, 2016 | 4.150 | 4.280 | 3.720 | 3.770 | 4,671,718 | +0.10(+2.72%) |
Oct 04, 2016 | 3.710 | 3.710 | 3.510 | 3.670 | 914,206 | +0.04(+1.10%) |
Oct 03, 2016 | 3.650 | 3.720 | 3.539 | 3.630 | 857,640 | +0.00(+0.00%) |
Sep 30, 2016 | 3.830 | 3.890 | 3.500 | 3.630 | 1,542,431 | -0.12(-3.20%) |
Sep 29, 2016 | 4.000 | 4.000 | 3.700 | 3.750 | 3,360,509 | -0.38(-9.20%) |
Sep 28, 2016 | 4.050 | 4.880 | 4.000 | 4.130 | 27,096,660 | +0.99(+31.53%) |
Sep 27, 2016 | 3.200 | 3.210 | 3.060 | 3.140 | 844,062 | -0.01(-0.32%) |
Sep 26, 2016 | 3.130 | 3.190 | 3.010 | 3.150 | 1,073,727 | +0.04(+1.29%) |
Sep 23, 2016 | 3.220 | 3.240 | 3.020 | 3.110 | 2,111,791 | -0.17(-5.18%) |
Sep 22, 2016 | 3.000 | 3.540 | 2.900 | 3.280 | 11,342,634 | +0.67(+25.67%) |
Sep 21, 2016 | 2.640 | 2.660 | 2.430 | 2.610 | 653,735 | -0.03(-1.14%) |
Sep 20, 2016 | 2.970 | 2.970 | 2.610 | 2.640 | 761,796 | +0.04(+1.54%) |
Sep 19, 2016 | 2.500 | 2.600 | 2.500 | 2.600 | 366,124 | +0.09(+3.59%) |
Sep 16, 2016 | 2.500 | 2.560 | 2.460 | 2.510 | 378,057 | +0.01(+0.40%) |
Sep 15, 2016 | 2.560 | 2.578 | 2.450 | 2.500 | 403,379 | -0.05(-1.96%) |
Sep 14, 2016 | 2.610 | 2.646 | 2.510 | 2.550 | 539,155 | -0.03(-1.16%) |
Sep 13, 2016 | 3.010 | 3.018 | 2.480 | 2.580 | 1,755,191 | -0.43(-14.29%) |
Sep 12, 2016 | 3.010 | 3.080 | 3.010 | 3.010 | 620,459 | +0.00(+0.00%) |
Sep 09, 2016 | 3.050 | 3.090 | 3.010 | 3.010 | 398,983 | -0.05(-1.63%) |
Sep 08, 2016 | 3.050 | 3.090 | 3.031 | 3.060 | 163,142 | +0.00(+0.00%) |
Sep 07, 2016 | 3.040 | 3.100 | 3.030 | 3.060 | 262,827 | +0.02(+0.66%) |
Sep 06, 2016 | 3.040 | 3.060 | 3.010 | 3.040 | 353,972 | -0.01(-0.33%) |
Sep 02, 2016 | 3.050 | 3.050 | 3.050 | 3.050 | 270,600 | +0.02(+0.66%) |
Sep 01, 2016 | 3.100 | 3.210 | 3.010 | 3.030 | 737,215 | -0.03(-0.98%) |
Aug 31, 2016 | 3.050 | 3.080 | 3.030 | 3.060 | 343,817 | +0.01(+0.33%) |
Aug 30, 2016 | 3.040 | 3.140 | 3.040 | 3.050 | 249,853 | +0.01(+0.33%) |
Aug 29, 2016 | 3.060 | 3.078 | 3.030 | 3.040 | 425,421 | +0.00(+0.00%) |
Aug 26, 2016 | 3.150 | 3.160 | 3.000 | 3.040 | 788,642 | -0.10(-3.18%) |
Aug 25, 2016 | 3.150 | 3.199 | 3.130 | 3.140 | 460,286 | -0.04(-1.26%) |
Aug 24, 2016 | 3.280 | 3.330 | 3.150 | 3.180 | 531,354 | -0.08(-2.45%) |
Aug 23, 2016 | 3.210 | 3.320 | 3.180 | 3.260 | 248,127 | +0.05(+1.56%) |
Aug 22, 2016 | 3.250 | 3.260 | 3.170 | 3.210 | 260,057 | +0.00(+0.00%) |
Aug 19, 2016 | 3.300 | 3.350 | 3.210 | 3.210 | 406,203 | -0.11(-3.31%) |
Aug 18, 2016 | 3.240 | 3.429 | 3.150 | 3.320 | 440,700 | +0.06(+1.84%) |
Aug 17, 2016 | 3.300 | 3.370 | 3.140 | 3.260 | 481,328 | -0.06(-1.81%) |
Aug 16, 2016 | 3.510 | 3.510 | 3.300 | 3.320 | 527,902 | -0.22(-6.21%) |
Aug 15, 2016 | 3.790 | 3.880 | 3.390 | 3.540 | 1,471,677 | -0.16(-4.32%) |
Aug 12, 2016 | 3.230 | 3.780 | 3.100 | 3.700 | 3,538,184 | +0.68(+22.52%) |
Aug 11, 2016 | 3.100 | 3.160 | 3.000 | 3.020 | 691,562 | -0.01(-0.33%) |
Aug 10, 2016 | 3.040 | 3.080 | 3.000 | 3.030 | 519,748 | -0.03(-0.98%) |
Aug 09, 2016 | 3.130 | 3.200 | 3.030 | 3.060 | 772,569 | -0.11(-3.47%) |
Aug 08, 2016 | 3.450 | 3.500 | 3.160 | 3.170 | 887,454 | -0.25(-7.31%) |
Aug 05, 2016 | 3.250 | 3.570 | 3.250 | 3.420 | 1,067,734 | +0.04(+1.18%) |
Aug 04, 2016 | 3.140 | 3.580 | 3.110 | 3.380 | 1,675,711 | +0.27(+8.68%) |
Aug 03, 2016 | 3.210 | 3.290 | 2.910 | 3.110 | 1,881,652 | -0.26(-7.72%) |
Aug 02, 2016 | 3.510 | 3.580 | 3.240 | 3.370 | 1,359,123 | -0.24(-6.65%) |
Aug 01, 2016 | 3.900 | 3.970 | 3.560 | 3.610 | 1,326,802 | -0.23(-5.99%) |
Jul 29, 2016 | 3.700 | 4.000 | 3.535 | 3.840 | 3,361,301 | +0.33(+9.40%) |
Jul 28, 2016 | 4.020 | 4.400 | 3.460 | 3.510 | 5,029,875 | -0.95(-21.30%) |
Jul 27, 2016 | 7.550 | 7.600 | 4.080 | 4.460 | 10,414,473 | -3.03(-40.45%) |
Jul 26, 2016 | 7.540 | 7.610 | 7.090 | 7.490 | 1,046,100 | +0.03(+0.40%) |
Jul 25, 2016 | 7.450 | 7.820 | 7.180 | 7.460 | 1,776,576 | +0.60(+8.75%) |
Jul 22, 2016 | 7.100 | 7.370 | 6.750 | 6.860 | 987,258 | -0.25(-3.52%) |
Jul 21, 2016 | 7.120 | 7.320 | 7.000 | 7.110 | 695,686 | -0.05(-0.70%) |
Jul 20, 2016 | 7.050 | 7.310 | 7.050 | 7.160 | 515,344 | +0.16(+2.29%) |
Jul 19, 2016 | 7.410 | 7.660 | 6.900 | 7.000 | 1,025,235 | -0.37(-5.02%) |
Jul 18, 2016 | 7.050 | 7.490 | 7.000 | 7.370 | 898,480 | +0.31(+4.39%) |
Jul 15, 2016 | 6.800 | 7.170 | 6.700 | 7.060 | 783,633 | +0.26(+3.82%) |
Jul 14, 2016 | 7.000 | 7.070 | 6.620 | 6.800 | 1,282,058 | -0.30(-4.23%) |
Jul 13, 2016 | 7.440 | 7.600 | 7.060 | 7.100 | 1,177,831 | -0.52(-6.82%) |
Jul 12, 2016 | 7.480 | 7.840 | 7.100 | 7.620 | 1,650,484 | -0.11(-1.42%) |
Jul 11, 2016 | 7.650 | 8.300 | 7.430 | 7.730 | 2,398,376 | +0.15(+1.98%) |
Jul 08, 2016 | 6.910 | 8.000 | 6.940 | 7.580 | 1,958,452 | +0.64(+9.22%) |
Jul 07, 2016 | 6.370 | 6.990 | 6.300 | 6.940 | 1,138,778 | +0.68(+10.86%) |
Jul 05, 2016 | 5.800 | 6.470 | 5.660 | 6.260 | 1,040,800 | +0.37(+6.28%) |
Jul 01, 2016 | 6.170 | 5.890 | 5.890 | 5.890 | 1,225,300 | -0.22(-3.60%) |
Jun 30, 2016 | 5.610 | 6.110 | 5.393 | 6.110 | 2,150,789 | +0.86(+16.38%) |
Jun 29, 2016 | 5.220 | 5.250 | 4.840 | 5.250 | 858,451 | +0.47(+9.83%) |
Jun 28, 2016 | 4.760 | 4.809 | 4.600 | 4.780 | 428,227 | +0.24(+5.29%) |
Jun 27, 2016 | 4.600 | 4.660 | 4.370 | 4.540 | 553,788 | -0.01(-0.22%) |
Jun 24, 2016 | 4.080 | 4.630 | 4.060 | 4.550 | 3,614,858 | +0.28(+6.56%) |
Jun 23, 2016 | 4.150 | 4.390 | 4.130 | 4.270 | 524,940 | +0.12(+2.89%) |
Jun 22, 2016 | 4.300 | 4.300 | 4.070 | 4.150 | 457,538 | -0.08(-1.89%) |
Jun 21, 2016 | 4.320 | 4.320 | 4.010 | 4.230 | 362,384 | +0.12(+2.92%) |
Jun 20, 2016 | 4.060 | 4.180 | 4.030 | 4.110 | 272,120 | +0.09(+2.24%) |
Jun 17, 2016 | 4.280 | 4.280 | 4.020 | 4.020 | 272,440 | -0.27(-6.29%) |
Jun 16, 2016 | 4.160 | 4.300 | 4.050 | 4.290 | 346,415 | +0.14(+3.37%) |
Jun 15, 2016 | 4.090 | 4.160 | 4.010 | 4.150 | 170,530 | +0.07(+1.72%) |
Jun 14, 2016 | 4.050 | 4.140 | 3.950 | 4.080 | 291,710 | +0.03(+0.74%) |
Jun 13, 2016 | 4.200 | 4.330 | 4.005 | 4.050 | 556,493 | -0.16(-3.80%) |
Jun 10, 2016 | 4.440 | 4.440 | 4.170 | 4.210 | 344,608 | -0.23(-5.18%) |
Jun 09, 2016 | 4.420 | 4.540 | 4.340 | 4.440 | 278,296 | +0.09(+2.07%) |
Jun 08, 2016 | 4.690 | 4.732 | 4.300 | 4.350 | 452,168 | -0.29(-6.25%) |
Jun 07, 2016 | 4.740 | 4.840 | 4.610 | 4.640 | 291,421 | -0.06(-1.28%) |
Jun 06, 2016 | 4.620 | 4.750 | 4.460 | 4.700 | 436,399 | +0.15(+3.30%) |
Jun 03, 2016 | 4.700 | 4.700 | 4.450 | 4.550 | 453,205 | -0.08(-1.73%) |
Jun 02, 2016 | 4.380 | 4.700 | 4.300 | 4.630 | 479,265 | +0.24(+5.47%) |
Jun 01, 2016 | 4.460 | 4.460 | 4.350 | 4.390 | 289,124 | -0.05(-1.13%) |
May 31, 2016 | 4.410 | 4.490 | 4.360 | 4.440 | 199,580 | -0.02(-0.45%) |
May 27, 2016 | 4.410 | 4.460 | 4.460 | 4.460 | 292,000 | +0.03(+0.68%) |
May 26, 2016 | 4.440 | 4.480 | 4.360 | 4.430 | 217,634 | -0.02(-0.45%) |
May 25, 2016 | 4.450 | 4.500 | 4.350 | 4.450 | 261,217 | +0.04(+0.91%) |
May 24, 2016 | 4.480 | 4.490 | 4.360 | 4.410 | 282,296 | -0.07(-1.56%) |
May 23, 2016 | 4.510 | 4.550 | 4.290 | 4.480 | 457,101 | +0.05(+1.13%) |
May 20, 2016 | 4.300 | 4.590 | 4.180 | 4.430 | 850,153 | +0.28(+6.75%) |
May 19, 2016 | 4.050 | 4.170 | 3.920 | 4.150 | 322,683 | +0.06(+1.47%) |
May 18, 2016 | 4.130 | 4.250 | 4.000 | 4.090 | 427,726 | +0.04(+0.99%) |
May 17, 2016 | 4.020 | 4.170 | 3.870 | 4.050 | 494,776 | +0.05(+1.25%) |
May 16, 2016 | 3.990 | 4.090 | 3.960 | 4.000 | 298,417 | -0.05(-1.23%) |
May 13, 2016 | 4.000 | 4.190 | 4.000 | 4.050 | 397,825 | +0.05(+1.25%) |
May 12, 2016 | 4.330 | 4.470 | 3.882 | 4.000 | 1,036,512 | -0.39(-8.88%) |
May 11, 2016 | 4.470 | 4.670 | 4.280 | 4.390 | 343,991 | -0.10(-2.23%) |
May 10, 2016 | 4.260 | 4.670 | 4.250 | 4.490 | 626,475 | +0.29(+6.90%) |
May 09, 2016 | 4.750 | 4.790 | 4.200 | 4.200 | 1,135,181 | -0.61(-12.68%) |
May 06, 2016 | 5.100 | 5.130 | 4.760 | 4.810 | 654,108 | -0.38(-7.32%) |
May 05, 2016 | 5.200 | 5.280 | 5.120 | 5.190 | 283,208 | -0.01(-0.19%) |
May 04, 2016 | 5.450 | 5.480 | 5.120 | 5.200 | 410,462 | -0.30(-5.45%) |
May 03, 2016 | 5.150 | 5.530 | 5.120 | 5.500 | 564,743 | +0.26(+4.96%) |
May 02, 2016 | 5.260 | 5.540 | 5.150 | 5.240 | 1,493,992 | -0.22(-4.03%) |
Apr 29, 2016 | 5.580 | 5.600 | 5.350 | 5.460 | 665,942 | -0.10(-1.80%) |
Apr 28, 2016 | 5.590 | 5.697 | 5.500 | 5.560 | 565,543 | -0.10(-1.77%) |
Apr 27, 2016 | 5.900 | 5.989 | 5.580 | 5.660 | 940,725 | -0.24(-4.07%) |
Apr 26, 2016 | 6.010 | 6.070 | 5.700 | 5.900 | 1,670,938 | -0.16(-2.64%) |
Apr 25, 2016 | 5.960 | 6.490 | 5.850 | 6.060 | 6,996,801 | +0.82(+15.65%) |
Apr 22, 2016 | 5.210 | 5.300 | 5.010 | 5.240 | 551,367 | +0.01(+0.19%) |
Apr 21, 2016 | 5.270 | 5.350 | 5.110 | 5.230 | 431,569 | -0.08(-1.51%) |
Apr 20, 2016 | 5.470 | 5.670 | 5.300 | 5.310 | 491,379 | -0.25(-4.50%) |
Apr 19, 2016 | 5.720 | 5.720 | 5.400 | 5.560 | 477,872 | -0.10(-1.77%) |
Apr 18, 2016 | 5.650 | 5.790 | 5.560 | 5.660 | 499,669 | +0.09(+1.62%) |
Apr 15, 2016 | 5.650 | 5.690 | 5.550 | 5.570 | 267,114 | -0.10(-1.76%) |
Apr 14, 2016 | 5.660 | 5.770 | 5.500 | 5.670 | 374,654 | +0.06(+1.07%) |
Apr 13, 2016 | 5.460 | 5.750 | 5.400 | 5.610 | 586,691 | +0.18(+3.31%) |
Apr 12, 2016 | 5.290 | 5.482 | 5.110 | 5.430 | 886,766 | -0.05(-0.91%) |
Apr 11, 2016 | 5.750 | 5.800 | 5.390 | 5.480 | 1,550,957 | -0.43(-7.28%) |
Apr 08, 2016 | 6.030 | 6.230 | 5.710 | 5.910 | 8,091,860 | +0.59(+11.09%) |
Apr 07, 2016 | 5.480 | 5.570 | 5.090 | 5.320 | 440,906 | -0.15(-2.74%) |
Apr 06, 2016 | 5.790 | 5.970 | 5.420 | 5.470 | 1,127,631 | -0.26(-4.54%) |
Apr 05, 2016 | 5.380 | 6.000 | 5.300 | 5.730 | 1,313,018 | +0.37(+6.90%) |
Apr 04, 2016 | 5.070 | 5.430 | 4.970 | 5.360 | 689,496 | +0.33(+6.56%) |
Apr 01, 2016 | 5.010 | 5.170 | 4.810 | 5.030 | 512,286 | +0.13(+2.65%) |
Mar 31, 2016 | 5.010 | 5.020 | 4.770 | 4.900 | 439,865 | -0.04(-0.81%) |
Mar 30, 2016 | 4.780 | 5.170 | 4.750 | 4.940 | 643,750 | +0.16(+3.35%) |
Mar 29, 2016 | 4.820 | 4.950 | 4.650 | 4.780 | 487,445 | +0.17(+3.69%) |
Mar 28, 2016 | 4.630 | 4.760 | 4.550 | 4.610 | 146,216 | -0.02(-0.43%) |
Mar 24, 2016 | 4.540 | 4.630 | 4.630 | 4.630 | 276,000 | +0.00(+0.00%) |
Mar 23, 2016 | 4.810 | 4.900 | 4.560 | 4.630 | 330,378 | -0.21(-4.34%) |
Mar 22, 2016 | 4.800 | 4.950 | 4.680 | 4.840 | 311,700 | +0.05(+1.04%) |
Mar 21, 2016 | 4.920 | 5.050 | 4.725 | 4.790 | 423,183 | -0.13(-2.64%) |
Mar 18, 2016 | 4.690 | 4.950 | 4.690 | 4.920 | 335,310 | +0.20(+4.24%) |
Mar 17, 2016 | 4.590 | 4.860 | 4.500 | 4.720 | 423,157 | +0.17(+3.74%) |
Mar 16, 2016 | 4.500 | 4.660 | 4.380 | 4.550 | 442,653 | +0.03(+0.66%) |
Mar 15, 2016 | 4.870 | 4.900 | 4.520 | 4.520 | 547,431 | -0.41(-8.32%) |
Mar 14, 2016 | 4.760 | 5.089 | 4.580 | 4.930 | 1,350,732 | -0.16(-3.14%) |
Mar 11, 2016 | 5.640 | 5.640 | 5.020 | 5.090 | 1,167,781 | -0.39(-7.12%) |
Mar 10, 2016 | 5.500 | 5.500 | 4.720 | 5.480 | 1,637,626 | +0.32(+6.20%) |
Mar 09, 2016 | 4.840 | 5.240 | 4.780 | 5.160 | 863,908 | +0.36(+7.50%) |
Mar 08, 2016 | 4.620 | 4.950 | 4.560 | 4.800 | 528,489 | +0.19(+4.12%) |
Mar 07, 2016 | 4.450 | 4.720 | 4.400 | 4.610 | 506,532 | +0.14(+3.13%) |
Mar 04, 2016 | 4.890 | 4.900 | 4.360 | 4.470 | 766,716 | -0.33(-6.88%) |
Mar 03, 2016 | 4.600 | 4.910 | 4.540 | 4.800 | 506,080 | +0.17(+3.67%) |
Mar 02, 2016 | 4.460 | 4.700 | 4.410 | 4.630 | 427,852 | +0.08(+1.76%) |
Mar 01, 2016 | 4.450 | 4.590 | 4.368 | 4.550 | 342,135 | +0.08(+1.79%) |
Feb 29, 2016 | 4.500 | 4.620 | 4.300 | 4.470 | 437,084 | +0.03(+0.68%) |
Feb 26, 2016 | 4.500 | 4.520 | 4.320 | 4.440 | 296,098 | +0.04(+0.91%) |
Feb 25, 2016 | 4.160 | 4.500 | 4.150 | 4.400 | 592,351 | +0.16(+3.77%) |
Feb 24, 2016 | 3.890 | 4.280 | 3.840 | 4.240 | 447,267 | +0.19(+4.69%) |
Feb 23, 2016 | 3.930 | 4.070 | 3.917 | 4.050 | 260,126 | +0.02(+0.50%) |
Feb 22, 2016 | 3.950 | 4.130 | 3.800 | 4.030 | 491,192 | +0.05(+1.26%) |
Feb 19, 2016 | 4.250 | 4.260 | 3.850 | 3.980 | 729,520 | -0.27(-6.35%) |
Feb 18, 2016 | 3.820 | 4.350 | 3.820 | 4.250 | 959,175 | +0.44(+11.55%) |
Feb 17, 2016 | 3.720 | 3.950 | 3.716 | 3.810 | 550,828 | +0.17(+4.67%) |
Feb 16, 2016 | 3.780 | 3.840 | 3.550 | 3.640 | 402,972 | -0.13(-3.45%) |
Feb 12, 2016 | 3.720 | 3.770 | 3.770 | 3.770 | 328,000 | +0.15(+4.14%) |
Feb 11, 2016 | 3.400 | 3.660 | 3.300 | 3.620 | 675,233 | +0.12(+3.43%) |
Feb 10, 2016 | 3.830 | 3.950 | 3.470 | 3.500 | 770,851 | -0.21(-5.66%) |
Feb 09, 2016 | 4.120 | 4.400 | 3.603 | 3.710 | 1,204,136 | -0.61(-14.12%) |
Feb 08, 2016 | 4.250 | 4.400 | 4.080 | 4.320 | 979,007 | -0.32(-6.90%) |
Feb 05, 2016 | 4.700 | 4.736 | 4.520 | 4.640 | 722,686 | -0.10(-2.11%) |
Feb 04, 2016 | 4.370 | 4.830 | 4.360 | 4.740 | 1,115,773 | +0.29(+6.52%) |
Feb 03, 2016 | 4.250 | 4.670 | 4.050 | 4.450 | 1,606,595 | +0.18(+4.22%) |
Feb 02, 2016 | 4.000 | 4.900 | 3.990 | 4.270 | 3,707,676 | +0.38(+9.77%) |