Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 14.16 | 14.16 | 13.71 | 13.75 | 983,377 | -0.33(-2.37%) |
Apr 27, 2017 | 14.28 | 14.45 | 14.03 | 14.08 | 1,195,967 | -0.13(-0.94%) |
Apr 26, 2017 | 13.99 | 14.47 | 13.83 | 14.22 | 1,429,087 | +0.02(+0.12%) |
Apr 25, 2017 | 14.33 | 14.48 | 13.87 | 14.20 | 1,456,544 | +0.07(+0.47%) |
Apr 24, 2017 | 13.79 | 14.30 | 13.70 | 14.13 | 1,289,795 | +0.78(+5.86%) |
Apr 21, 2017 | 13.46 | 13.57 | 13.14 | 13.35 | 1,647,284 | -0.14(-1.05%) |
Apr 20, 2017 | 13.19 | 13.77 | 13.08 | 13.49 | 1,410,773 | +0.55(+4.25%) |
Apr 19, 2017 | 13.22 | 13.37 | 12.91 | 12.94 | 1,091,074 | -0.22(-1.65%) |
Apr 18, 2017 | 13.04 | 13.33 | 12.82 | 13.16 | 945,213 | +0.08(+0.57%) |
Apr 17, 2017 | 13.38 | 13.45 | 12.93 | 13.08 | 805,655 | -0.18(-1.38%) |
Apr 13, 2017 | 13.54 | 14.05 | 13.22 | 13.27 | 1,002,905 | -0.27(-2.03%) |
Apr 12, 2017 | 13.95 | 13.96 | 13.53 | 13.54 | 895,848 | -0.54(-3.84%) |
Apr 11, 2017 | 14.19 | 14.34 | 13.74 | 14.08 | 1,006,587 | -0.08(-0.59%) |
Apr 10, 2017 | 14.58 | 14.78 | 14.07 | 14.17 | 1,233,695 | -0.27(-1.90%) |
Apr 07, 2017 | 14.65 | 14.82 | 14.41 | 14.44 | 638,138 | -0.33(-2.25%) |
Apr 06, 2017 | 14.73 | 14.82 | 14.38 | 14.78 | 672,083 | +0.09(+0.62%) |
Apr 05, 2017 | 15.05 | 15.27 | 14.48 | 14.68 | 1,234,417 | -0.09(-0.62%) |
Apr 04, 2017 | 14.93 | 15.03 | 14.67 | 14.78 | 887,433 | -0.15(-1.00%) |
Apr 03, 2017 | 15.39 | 15.42 | 14.47 | 14.93 | 702,651 | -0.44(-2.87%) |
Mar 31, 2017 | 15.23 | 15.70 | 15.18 | 15.37 | 985,553 | -0.03(-0.22%) |
Mar 30, 2017 | 14.76 | 15.46 | 14.67 | 15.40 | 2,465,302 | +0.69(+4.70%) |
Mar 29, 2017 | 14.38 | 15.03 | 14.28 | 14.71 | 1,252,300 | +0.35(+2.44%) |
Mar 28, 2017 | 13.72 | 14.54 | 13.72 | 14.36 | 1,245,272 | +0.62(+4.49%) |
Mar 27, 2017 | 13.25 | 13.76 | 12.92 | 13.74 | 725,497 | +0.12(+0.92%) |
Mar 24, 2017 | 13.93 | 14.09 | 13.33 | 13.62 | 898,690 | -0.26(-1.86%) |
Mar 23, 2017 | 13.74 | 14.06 | 13.66 | 13.88 | 1,023,163 | +0.13(+0.97%) |
Mar 22, 2017 | 13.97 | 14.02 | 13.40 | 13.74 | 1,560,502 | -0.31(-2.19%) |
Mar 21, 2017 | 14.31 | 14.44 | 13.83 | 14.05 | 2,462,218 | -0.27(-1.92%) |
Mar 20, 2017 | 14.03 | 14.47 | 13.97 | 14.33 | 1,258,171 | +0.28(+2.02%) |
Mar 17, 2017 | 13.95 | 14.23 | 13.85 | 14.04 | 2,354,224 | +0.26(+1.87%) |
Mar 16, 2017 | 14.14 | 14.14 | 13.58 | 13.78 | 784,503 | +0.07(+0.49%) |
Mar 15, 2017 | 13.72 | 13.78 | 13.27 | 13.72 | 1,270,922 | +0.41(+3.07%) |
Mar 14, 2017 | 13.23 | 13.34 | 12.86 | 13.31 | 939,775 | -0.17(-1.24%) |
Mar 13, 2017 | 13.53 | 13.11 | 13.48 | 1,040,780 | +0.15(+1.12%) | |
Mar 10, 2017 | 13.56 | 13.86 | 13.20 | 13.33 | 1,095,785 | -0.07(-0.56%) |
Mar 09, 2017 | 13.64 | 13.98 | 13.31 | 13.40 | 1,539,052 | -0.39(-2.84%) |
Mar 08, 2017 | 14.80 | 14.81 | 13.49 | 13.79 | 2,516,559 | -1.03(-6.97%) |
Mar 07, 2017 | 14.68 | 14.86 | 14.49 | 14.83 | 1,347,603 | +0.11(+0.74%) |
Mar 06, 2017 | 14.59 | 14.84 | 14.46 | 14.72 | 1,113,567 | -0.21(-1.40%) |
Mar 03, 2017 | 14.65 | 15.01 | 14.61 | 14.93 | 1,428,917 | +0.22(+1.53%) |
Mar 02, 2017 | 14.99 | 15.05 | 14.53 | 14.70 | 1,162,625 | -0.34(-2.24%) |
Mar 01, 2017 | 14.87 | 15.17 | 14.69 | 15.04 | 1,837,199 | +0.64(+4.44%) |
Feb 28, 2017 | 14.92 | 15.12 | 14.22 | 14.40 | 1,658,936 | -0.64(-4.25%) |
Feb 27, 2017 | 14.71 | 15.46 | 14.58 | 15.04 | 2,415,412 | +0.58(+4.02%) |
Feb 24, 2017 | 14.68 | 15.00 | 14.30 | 14.46 | 2,569,769 | -0.56(-3.71%) |
Feb 23, 2017 | 15.79 | 16.04 | 14.91 | 15.01 | 2,843,215 | -1.01(-6.32%) |
Feb 22, 2017 | 16.08 | 16.61 | 15.84 | 16.03 | 3,069,913 | -0.15(-0.92%) |
Feb 21, 2017 | 14.86 | 16.44 | 14.50 | 16.18 | 7,398,533 | +4.20(+35.02%) |
Feb 17, 2017 | 11.98 | 11.98 | 11.98 | 0 | +0.12(+0.98%) | |
Feb 16, 2017 | 11.87 | 12.16 | 11.79 | 11.86 | 609,915 | -0.01(-0.07%) |
Feb 15, 2017 | 11.85 | 12.07 | 11.76 | 11.87 | 953,318 | -0.10(-0.83%) |
Feb 14, 2017 | 11.96 | 12.15 | 11.81 | 11.97 | 895,757 | -0.04(-0.35%) |
Feb 13, 2017 | 11.72 | 12.13 | 11.59 | 12.01 | 1,502,745 | +0.39(+3.36%) |
Feb 10, 2017 | 11.56 | 11.71 | 11.33 | 11.62 | 1,690,066 | +0.12(+1.08%) |
Feb 09, 2017 | 11.09 | 11.52 | 10.98 | 11.50 | 1,329,783 | +0.49(+4.45%) |
Feb 08, 2017 | 10.78 | 11.02 | 10.49 | 11.01 | 850,887 | +0.22(+2.08%) |
Feb 07, 2017 | 10.88 | 11.12 | 10.69 | 10.78 | 843,048 | -0.04(-0.38%) |
Feb 06, 2017 | 10.81 | 10.83 | 10.40 | 10.83 | 587,583 | -0.05(-0.46%) |
Feb 03, 2017 | 10.98 | 10.99 | 10.76 | 10.88 | 780,104 | -0.07(-0.61%) |
Feb 02, 2017 | 11.03 | 11.07 | 10.84 | 10.94 | 1,259,555 | -0.08(-0.75%) |
Feb 01, 2017 | 10.51 | 11.06 | 10.41 | 11.03 | 2,212,066 | +0.62(+5.99%) |
Jan 31, 2017 | 9.945 | 10.51 | 9.754 | 10.40 | 2,745,245 | +0.37(+3.64%) |
Jan 30, 2017 | 10.07 | 10.07 | 9.746 | 10.04 | 522,610 | -0.13(-1.31%) |
Jan 27, 2017 | 10.33 | 10.33 | 10.08 | 10.17 | 369,822 | -0.18(-1.77%) |
Jan 26, 2017 | 10.36 | 10.47 | 10.17 | 10.35 | 625,763 | -0.06(-0.56%) |
Jan 25, 2017 | 10.39 | 10.46 | 10.23 | 10.41 | 604,055 | +0.11(+1.05%) |
Jan 24, 2017 | 9.887 | 10.38 | 9.887 | 10.30 | 1,065,598 | +0.56(+5.71%) |
Jan 23, 2017 | 9.787 | 9.895 | 9.530 | 9.746 | 585,584 | -0.04(-0.42%) |
Jan 20, 2017 | 9.546 | 9.879 | 9.472 | 9.787 | 866,254 | +0.31(+3.24%) |
Jan 19, 2017 | 9.920 | 9.970 | 9.172 | 9.480 | 1,291,513 | -0.45(-4.52%) |
Jan 18, 2017 | 10.12 | 10.20 | 9.721 | 9.928 | 936,185 | -0.18(-1.81%) |
Jan 17, 2017 | 10.33 | 10.33 | 10.08 | 10.11 | 612,747 | -0.22(-2.09%) |
Jan 13, 2017 | 10.33 | 10.33 | 10.33 | 0 | +0.11(+1.06%) | |
Jan 12, 2017 | 10.32 | 10.39 | 9.887 | 10.22 | 723,547 | -0.10(-0.97%) |
Jan 11, 2017 | 10.25 | 10.35 | 10.11 | 10.32 | 677,736 | +0.05(+0.49%) |
Jan 10, 2017 | 9.820 | 10.34 | 9.634 | 10.27 | 1,572,175 | +0.50(+5.10%) |
Jan 09, 2017 | 9.712 | 10.09 | 9.538 | 9.771 | 1,260,249 | +0.05(+0.51%) |
Jan 06, 2017 | 9.638 | 9.804 | 9.314 | 9.721 | 1,103,321 | +0.12(+1.30%) |
Jan 05, 2017 | 9.945 | 9.970 | 9.388 | 9.596 | 1,370,229 | -0.36(-3.59%) |
Jan 04, 2017 | 9.322 | 10.02 | 9.264 | 9.953 | 2,316,863 | +0.71(+7.64%) |
Jan 03, 2017 | 8.724 | 9.264 | 8.649 | 9.247 | 1,321,384 | +0.68(+7.95%) |
Dec 30, 2016 | 8.566 | 8.566 | 8.566 | 0 | -0.02(-0.19%) | |
Dec 29, 2016 | 8.848 | 8.923 | 8.483 | 8.583 | 780,967 | -0.27(-3.10%) |
Dec 28, 2016 | 8.948 | 9.048 | 8.774 | 8.857 | 616,858 | -0.03(-0.37%) |
Dec 27, 2016 | 8.981 | 9.156 | 8.882 | 8.890 | 429,812 | -0.09(-1.02%) |
Dec 23, 2016 | 8.981 | 8.981 | 8.981 | 0 | +0.04(+0.46%) | |
Dec 22, 2016 | 9.546 | 9.546 | 8.865 | 8.940 | 1,020,969 | -0.57(-6.03%) |
Dec 21, 2016 | 9.563 | 9.624 | 9.372 | 9.513 | 647,060 | -0.04(-0.43%) |
Dec 20, 2016 | 9.580 | 9.638 | 9.438 | 9.555 | 647,672 | +0.00(+0.00%) |
Dec 19, 2016 | 9.472 | 9.663 | 9.472 | 9.555 | 1,330,278 | +0.08(+0.88%) |
Dec 16, 2016 | 9.621 | 9.796 | 9.447 | 9.472 | 941,219 | -0.14(-1.47%) |
Dec 15, 2016 | 9.472 | 9.854 | 9.305 | 9.613 | 1,022,781 | +0.17(+1.85%) |
Dec 14, 2016 | 9.621 | 9.787 | 9.438 | 9.438 | 1,249,432 | -0.25(-2.57%) |
Dec 13, 2016 | 9.787 | 9.995 | 9.455 | 9.688 | 1,177,204 | -0.02(-0.26%) |
Dec 12, 2016 | 9.820 | 9.912 | 9.438 | 9.712 | 1,177,573 | -0.07(-0.68%) |
Dec 09, 2016 | 9.796 | 9.970 | 9.671 | 9.779 | 1,221,238 | +0.06(+0.60%) |
Dec 08, 2016 | 9.222 | 9.820 | 9.222 | 9.721 | 2,225,505 | +0.53(+5.79%) |
Dec 07, 2016 | 9.339 | 9.397 | 9.123 | 9.189 | 720,830 | -0.13(-1.43%) |
Dec 06, 2016 | 9.247 | 9.372 | 9.139 | 9.322 | 754,405 | +0.07(+0.81%) |
Dec 05, 2016 | 9.172 | 9.438 | 9.089 | 9.247 | 1,244,677 | +0.17(+1.92%) |
Dec 02, 2016 | 9.048 | 9.131 | 8.628 | 9.073 | 1,234,314 | +0.02(+0.18%) |
Dec 01, 2016 | 9.546 | 9.555 | 8.931 | 9.056 | 1,303,430 | -0.37(-3.88%) |
Nov 30, 2016 | 9.629 | 9.787 | 9.405 | 9.422 | 1,896,166 | -0.03(-0.35%) |
Nov 29, 2016 | 9.015 | 9.455 | 8.973 | 9.455 | 1,327,187 | +0.32(+3.45%) |
Nov 28, 2016 | 9.172 | 9.272 | 9.023 | 9.139 | 1,221,105 | -0.02(-0.27%) |
Nov 25, 2016 | 9.272 | 9.394 | 9.006 | 9.164 | 435,553 | -0.07(-0.81%) |
Nov 23, 2016 | 9.239 | 9.239 | 9.239 | 0 | +0.17(+1.83%) | |
Nov 22, 2016 | 9.222 | 9.222 | 8.969 | 9.073 | 2,300,449 | -0.07(-0.73%) |
Nov 21, 2016 | 9.322 | 9.322 | 8.566 | 9.139 | 1,930,695 | +0.61(+7.11%) |
Nov 18, 2016 | 8.250 | 8.566 | 8.159 | 8.533 | 956,144 | +0.28(+3.42%) |
Nov 17, 2016 | 8.483 | 8.583 | 7.802 | 8.250 | 1,424,232 | -0.35(-4.06%) |
Nov 16, 2016 | 8.940 | 9.164 | 8.536 | 8.599 | 1,853,627 | -0.27(-3.00%) |
Nov 15, 2016 | 7.993 | 8.907 | 7.976 | 8.865 | 2,465,198 | +0.89(+11.15%) |
Nov 14, 2016 | 8.126 | 8.308 | 7.826 | 7.976 | 1,430,512 | -0.10(-1.29%) |
Nov 11, 2016 | 7.857 | 8.146 | 7.724 | 8.080 | 1,450,254 | +0.22(+2.84%) |
Nov 10, 2016 | 8.229 | 8.262 | 7.840 | 7.857 | 2,536,405 | -0.04(-0.52%) |
Nov 09, 2016 | 7.881 | 8.055 | 7.650 | 7.898 | 1,556,402 | -0.08(-1.04%) |
Nov 08, 2016 | 7.699 | 8.212 | 7.658 | 7.981 | 2,197,145 | +0.20(+2.55%) |
Nov 07, 2016 | 7.691 | 7.857 | 7.559 | 7.782 | 2,564,139 | +0.41(+5.49%) |
Nov 04, 2016 | 6.906 | 7.637 | 6.815 | 7.377 | 2,380,281 | +0.53(+7.73%) |
Nov 03, 2016 | 6.442 | 7.518 | 6.434 | 6.848 | 1,985,310 | +0.60(+9.52%) |
Nov 02, 2016 | 6.616 | 6.699 | 6.120 | 6.252 | 1,483,994 | -0.39(-5.85%) |
Nov 01, 2016 | 6.765 | 6.848 | 6.496 | 6.641 | 841,182 | -0.06(-0.86%) |
Oct 31, 2016 | 7.030 | 7.113 | 6.682 | 6.699 | 609,800 | -0.32(-4.59%) |
Oct 28, 2016 | 6.906 | 7.290 | 6.906 | 7.021 | 526,532 | +0.12(+1.68%) |
Oct 27, 2016 | 7.063 | 7.063 | 6.839 | 6.906 | 389,871 | -0.08(-1.18%) |
Oct 26, 2016 | 6.947 | 7.145 | 6.848 | 6.988 | 482,355 | -0.10(-1.40%) |
Oct 25, 2016 | 7.203 | 7.253 | 6.972 | 7.087 | 447,185 | -0.06(-0.81%) |
Oct 24, 2016 | 7.418 | 7.435 | 6.897 | 7.145 | 641,664 | -0.20(-2.70%) |
Oct 21, 2016 | 7.369 | 7.613 | 7.311 | 7.344 | 505,124 | -0.24(-3.16%) |
Oct 20, 2016 | 7.261 | 7.600 | 7.228 | 7.584 | 522,169 | +0.24(+3.27%) |
Oct 19, 2016 | 7.336 | 7.575 | 7.212 | 7.344 | 444,518 | -0.01(-0.11%) |
Oct 18, 2016 | 7.154 | 7.518 | 7.087 | 7.352 | 1,571,155 | +0.36(+5.21%) |
Oct 17, 2016 | 6.624 | 7.096 | 6.507 | 6.988 | 844,007 | +0.34(+5.10%) |
Oct 14, 2016 | 6.889 | 7.021 | 6.467 | 6.649 | 994,681 | -0.15(-2.19%) |
Oct 13, 2016 | 6.781 | 6.939 | 6.500 | 6.798 | 978,962 | -0.17(-2.49%) |
Oct 12, 2016 | 7.154 | 7.170 | 6.889 | 6.972 | 707,827 | -0.18(-2.54%) |
Oct 11, 2016 | 7.501 | 7.501 | 7.063 | 7.154 | 1,233,196 | -0.45(-5.98%) |
Oct 10, 2016 | 7.857 | 7.981 | 7.600 | 7.608 | 519,276 | -0.07(-0.86%) |
Oct 07, 2016 | 8.105 | 8.105 | 7.625 | 7.675 | 618,533 | -0.36(-4.53%) |
Oct 06, 2016 | 8.047 | 8.113 | 7.881 | 8.039 | 362,632 | -0.04(-0.51%) |
Oct 05, 2016 | 7.774 | 8.171 | 7.699 | 8.080 | 918,972 | +0.42(+5.51%) |
Oct 04, 2016 | 7.724 | 7.832 | 7.526 | 7.658 | 741,530 | -0.13(-1.70%) |
Oct 03, 2016 | 7.658 | 7.848 | 7.534 | 7.790 | 703,374 | +0.04(+0.53%) |
Sep 30, 2016 | 7.724 | 7.898 | 7.650 | 7.749 | 1,004,082 | +0.12(+1.63%) |
Sep 29, 2016 | 7.898 | 7.981 | 7.604 | 7.625 | 562,086 | -0.27(-3.46%) |
Sep 28, 2016 | 7.824 | 8.022 | 7.567 | 7.898 | 980,320 | +0.17(+2.25%) |
Sep 27, 2016 | 7.253 | 7.857 | 7.253 | 7.724 | 920,605 | +0.37(+5.06%) |
Sep 26, 2016 | 7.534 | 7.683 | 7.327 | 7.352 | 553,666 | -0.25(-3.26%) |
Sep 23, 2016 | 7.443 | 7.625 | 7.356 | 7.600 | 1,006,634 | +0.13(+1.77%) |
Sep 22, 2016 | 7.534 | 7.641 | 7.408 | 7.468 | 1,208,702 | +0.12(+1.69%) |
Sep 21, 2016 | 7.344 | 7.468 | 7.170 | 7.344 | 766,222 | +0.22(+3.02%) |
Sep 20, 2016 | 7.451 | 7.484 | 7.087 | 7.129 | 443,586 | -0.25(-3.36%) |
Sep 19, 2016 | 7.327 | 7.443 | 7.261 | 7.377 | 796,352 | +0.12(+1.59%) |
Sep 16, 2016 | 6.963 | 7.352 | 6.955 | 7.261 | 1,072,859 | +0.23(+3.29%) |
Sep 15, 2016 | 6.914 | 7.228 | 6.831 | 7.030 | 828,504 | +0.00(+0.00%) |
Sep 14, 2016 | 6.649 | 7.104 | 6.649 | 7.030 | 745,105 | +0.42(+6.38%) |
Sep 13, 2016 | 6.806 | 6.955 | 6.327 | 6.608 | 951,751 | -0.47(-6.66%) |
Sep 12, 2016 | 6.781 | 7.145 | 6.724 | 7.079 | 624,564 | +0.08(+1.18%) |
Sep 09, 2016 | 7.460 | 7.460 | 6.777 | 6.996 | 858,679 | -0.61(-8.04%) |
Sep 08, 2016 | 7.766 | 7.766 | 7.468 | 7.608 | 663,918 | +0.05(+0.66%) |
Sep 07, 2016 | 7.476 | 7.617 | 7.352 | 7.559 | 669,613 | +0.05(+0.66%) |
Sep 06, 2016 | 7.699 | 7.931 | 7.427 | 7.509 | 691,521 | -0.12(-1.52%) |
Sep 02, 2016 | 7.534 | 7.625 | 7.625 | 7.625 | 660,694 | +0.22(+2.90%) |
Sep 01, 2016 | 7.592 | 7.650 | 7.253 | 7.410 | 769,953 | -0.14(-1.86%) |
Aug 31, 2016 | 7.881 | 7.920 | 7.331 | 7.551 | 1,250,504 | -0.40(-4.99%) |
Aug 30, 2016 | 7.807 | 8.205 | 7.741 | 7.948 | 1,570,242 | +0.15(+1.91%) |
Aug 29, 2016 | 7.170 | 7.815 | 7.083 | 7.799 | 1,308,165 | +0.65(+9.02%) |
Aug 26, 2016 | 7.311 | 7.551 | 7.046 | 7.154 | 819,516 | -0.10(-1.37%) |
Aug 25, 2016 | 7.079 | 7.294 | 7.038 | 7.253 | 540,324 | +0.16(+2.21%) |
Aug 24, 2016 | 7.336 | 7.402 | 7.079 | 7.096 | 964,251 | -0.22(-3.05%) |
Aug 23, 2016 | 7.038 | 7.497 | 7.030 | 7.319 | 1,372,723 | +0.33(+4.73%) |
Aug 22, 2016 | 6.848 | 7.005 | 6.757 | 6.988 | 504,852 | +0.04(+0.60%) |
Aug 19, 2016 | 6.914 | 6.963 | 6.806 | 6.947 | 534,224 | -0.04(-0.59%) |
Aug 18, 2016 | 6.765 | 7.005 | 6.691 | 6.988 | 628,571 | +0.25(+3.68%) |
Aug 17, 2016 | 6.657 | 6.781 | 6.442 | 6.740 | 857,557 | +0.01(+0.12%) |
Aug 16, 2016 | 6.988 | 6.988 | 6.700 | 6.732 | 1,187,168 | -0.18(-2.63%) |
Aug 15, 2016 | 6.426 | 6.918 | 6.426 | 6.914 | 1,340,336 | +0.58(+9.21%) |
Aug 12, 2016 | 6.454 | 6.561 | 6.101 | 6.331 | 1,047,997 | -0.15(-2.28%) |
Aug 11, 2016 | 6.413 | 6.528 | 6.327 | 6.479 | 919,339 | +0.12(+1.81%) |
Aug 10, 2016 | 6.429 | 6.471 | 6.191 | 6.364 | 1,126,482 | -0.04(-0.64%) |
Aug 09, 2016 | 5.994 | 6.405 | 5.896 | 6.405 | 1,686,037 | +0.40(+6.71%) |
Aug 08, 2016 | 5.607 | 6.076 | 5.558 | 6.002 | 2,024,376 | +0.39(+6.88%) |
Aug 05, 2016 | 5.410 | 5.648 | 5.336 | 5.615 | 1,369,530 | +0.23(+4.27%) |
Aug 04, 2016 | 5.632 | 5.935 | 5.254 | 5.385 | 2,069,607 | +0.09(+1.71%) |
Aug 03, 2016 | 4.974 | 5.369 | 4.933 | 5.295 | 1,451,326 | +0.25(+5.06%) |
Aug 02, 2016 | 5.155 | 5.328 | 5.015 | 5.040 | 576,815 | -0.09(-1.76%) |
Aug 01, 2016 | 5.336 | 5.336 | 5.081 | 5.130 | 728,121 | -0.21(-3.85%) |
Jul 29, 2016 | 5.262 | 5.418 | 5.155 | 5.336 | 1,202,226 | +0.05(+0.93%) |
Jul 28, 2016 | 5.599 | 5.632 | 5.266 | 5.287 | 1,157,803 | -0.34(-5.99%) |
Jul 27, 2016 | 5.632 | 5.739 | 5.476 | 5.624 | 1,237,041 | +0.06(+1.03%) |
Jul 26, 2016 | 5.344 | 5.615 | 5.180 | 5.566 | 1,113,447 | +0.23(+4.31%) |
Jul 25, 2016 | 5.459 | 5.459 | 5.270 | 5.336 | 832,756 | -0.15(-2.70%) |
Jul 22, 2016 | 5.550 | 5.599 | 5.398 | 5.484 | 1,019,364 | -0.14(-2.49%) |
Jul 21, 2016 | 5.517 | 5.788 | 5.484 | 5.624 | 1,633,106 | +0.14(+2.55%) |
Jul 20, 2016 | 5.591 | 5.591 | 5.213 | 5.484 | 1,491,117 | -0.02(-0.30%) |
Jul 19, 2016 | 5.689 | 5.842 | 5.426 | 5.500 | 1,917,204 | -0.27(-4.70%) |
Jul 18, 2016 | 5.435 | 5.780 | 5.032 | 5.772 | 2,612,237 | +0.26(+4.78%) |
Jul 15, 2016 | 5.393 | 5.517 | 5.155 | 5.509 | 1,761,771 | +0.16(+2.92%) |
Jul 14, 2016 | 5.171 | 5.377 | 5.097 | 5.352 | 2,014,282 | +0.26(+5.17%) |
Jul 13, 2016 | 4.941 | 5.139 | 4.826 | 5.089 | 1,698,770 | +0.21(+4.21%) |
Jul 12, 2016 | 4.514 | 5.015 | 4.456 | 4.884 | 2,223,273 | +0.49(+11.03%) |
Jul 11, 2016 | 4.177 | 4.415 | 4.094 | 4.399 | 1,726,336 | +0.25(+5.94%) |
Jul 08, 2016 | 3.823 | 4.160 | 3.749 | 4.152 | 1,116,832 | +0.40(+10.75%) |
Jul 07, 2016 | 3.757 | 3.840 | 3.568 | 3.749 | 1,450,488 | +0.01(+0.22%) |
Jul 06, 2016 | 3.618 | 3.774 | 3.494 | 3.741 | 938,981 | +0.11(+2.94%) |
Jul 05, 2016 | 3.766 | 3.823 | 3.428 | 3.634 | 1,165,550 | -0.25(-6.36%) |
Jul 01, 2016 | 3.626 | 3.881 | 3.881 | 3.881 | 999,422 | +0.25(+7.03%) |
Jun 30, 2016 | 3.708 | 3.708 | 3.470 | 3.626 | 1,269,778 | -0.04(-1.12%) |
Jun 29, 2016 | 3.552 | 3.675 | 3.428 | 3.667 | 970,510 | +0.21(+5.94%) |
Jun 28, 2016 | 3.346 | 3.609 | 3.346 | 3.461 | 820,621 | +0.24(+7.40%) |
Jun 27, 2016 | 3.659 | 3.667 | 3.157 | 3.223 | 2,362,388 | -0.53(-14.04%) |
Jun 24, 2016 | 3.716 | 3.823 | 3.634 | 3.749 | 1,495,649 | -0.28(-6.94%) |
Jun 23, 2016 | 3.601 | 4.086 | 3.585 | 4.029 | 3,371,326 | +0.52(+14.75%) |
Jun 22, 2016 | 3.774 | 3.848 | 3.502 | 3.511 | 1,520,465 | -0.21(-5.53%) |
Jun 21, 2016 | 3.881 | 3.881 | 3.589 | 3.716 | 1,835,313 | -0.18(-4.64%) |
Jun 20, 2016 | 3.933 | 3.994 | 3.856 | 3.897 | 1,563,456 | +0.03(+0.85%) |
Jun 17, 2016 | 3.585 | 4.103 | 3.585 | 3.864 | 2,489,365 | +0.30(+8.54%) |
Jun 16, 2016 | 3.757 | 3.766 | 3.428 | 3.560 | 1,775,442 | -0.23(-6.07%) |
Jun 15, 2016 | 3.856 | 4.029 | 3.757 | 3.790 | 725,623 | -0.04(-1.07%) |
Jun 14, 2016 | 3.922 | 4.020 | 3.667 | 3.831 | 778,147 | -0.12(-2.92%) |
Jun 13, 2016 | 3.856 | 4.119 | 3.840 | 3.946 | 882,179 | +0.08(+2.13%) |
Jun 10, 2016 | 4.144 | 4.242 | 3.786 | 3.864 | 2,091,544 | -0.31(-7.48%) |
Jun 09, 2016 | 4.366 | 4.506 | 4.074 | 4.177 | 1,710,612 | -0.25(-5.58%) |
Jun 08, 2016 | 4.358 | 4.604 | 4.300 | 4.423 | 1,668,133 | +0.15(+3.46%) |
Jun 07, 2016 | 4.399 | 4.436 | 4.205 | 4.275 | 1,460,251 | -0.12(-2.80%) |
Jun 06, 2016 | 4.300 | 4.604 | 4.276 | 4.399 | 1,717,099 | +0.09(+2.10%) |
Jun 03, 2016 | 4.316 | 4.349 | 4.070 | 4.308 | 1,043,407 | +0.06(+1.35%) |
Jun 02, 2016 | 4.012 | 4.284 | 3.889 | 4.251 | 1,274,265 | +0.17(+4.23%) |
Jun 01, 2016 | 3.766 | 4.119 | 3.630 | 4.078 | 2,083,438 | +0.27(+7.13%) |
May 31, 2016 | 3.905 | 3.922 | 3.757 | 3.807 | 1,383,563 | -0.01(-0.22%) |
May 27, 2016 | 3.864 | 3.815 | 3.815 | 3.815 | 1,431,690 | -0.04(-1.07%) |
May 26, 2016 | 4.226 | 4.267 | 3.815 | 3.856 | 1,471,438 | -0.25(-6.20%) |
May 25, 2016 | 4.012 | 4.259 | 4.012 | 4.111 | 1,286,423 | +0.16(+4.17%) |
May 24, 2016 | 4.012 | 4.215 | 3.798 | 3.946 | 1,044,173 | -0.07(-1.84%) |
May 23, 2016 | 3.683 | 4.127 | 3.659 | 4.020 | 1,425,024 | +0.34(+9.15%) |
May 20, 2016 | 3.733 | 3.815 | 3.585 | 3.683 | 1,040,660 | -0.02(-0.67%) |
May 19, 2016 | 3.782 | 3.914 | 3.683 | 3.708 | 1,147,847 | -0.14(-3.63%) |
May 18, 2016 | 3.922 | 4.020 | 3.766 | 3.848 | 1,730,513 | -0.16(-3.90%) |
May 17, 2016 | 4.136 | 4.300 | 3.951 | 4.004 | 1,658,069 | -0.14(-3.37%) |
May 16, 2016 | 4.333 | 4.415 | 4.086 | 4.144 | 947,224 | -0.11(-2.51%) |
May 13, 2016 | 4.160 | 4.374 | 4.131 | 4.251 | 922,274 | +0.09(+2.17%) |
May 12, 2016 | 4.489 | 4.621 | 4.144 | 4.160 | 1,024,878 | -0.27(-6.04%) |
May 11, 2016 | 4.444 | 4.762 | 4.387 | 4.427 | 1,094,611 | -0.02(-0.55%) |
May 10, 2016 | 4.419 | 4.501 | 4.305 | 4.452 | 1,565,232 | +0.07(+1.49%) |
May 09, 2016 | 5.112 | 5.186 | 4.362 | 4.387 | 2,238,982 | -0.93(-17.48%) |
May 06, 2016 | 5.300 | 5.443 | 5.129 | 5.316 | 986,373 | +0.02(+0.31%) |
May 05, 2016 | 5.544 | 5.724 | 5.039 | 5.300 | 2,298,932 | -0.39(-6.88%) |
May 04, 2016 | 5.569 | 5.887 | 5.544 | 5.691 | 1,723,350 | +0.09(+1.60%) |
May 03, 2016 | 5.871 | 6.009 | 5.496 | 5.602 | 2,880,558 | -0.28(-4.72%) |