Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 14.45 | 14.60 | 14.41 | 14.56 | 4,381,735 | +0.02(+0.13%) |
Mar 30, 2017 | 14.57 | 14.62 | 14.48 | 14.54 | 4,295,863 | -0.08(-0.58%) |
Mar 29, 2017 | 14.70 | 14.76 | 14.59 | 14.62 | 3,039,451 | -0.12(-0.83%) |
Mar 28, 2017 | 14.71 | 14.82 | 14.65 | 14.74 | 3,305,404 | -0.07(-0.44%) |
Mar 27, 2017 | 14.74 | 14.87 | 14.50 | 14.81 | 4,721,939 | -0.14(-0.94%) |
Mar 24, 2017 | 15.02 | 15.07 | 14.89 | 14.95 | 6,877,673 | +0.59(+4.13%) |
Mar 23, 2017 | 14.26 | 14.45 | 14.21 | 14.36 | 6,240,418 | +0.08(+0.53%) |
Mar 22, 2017 | 13.99 | 14.28 | 13.87 | 14.28 | 6,431,521 | +0.51(+3.69%) |
Mar 21, 2017 | 14.57 | 14.58 | 13.76 | 13.77 | 8,337,088 | -0.74(-5.12%) |
Mar 20, 2017 | 14.59 | 14.65 | 14.49 | 14.52 | 7,457,377 | -0.19(-1.28%) |
Mar 17, 2017 | 14.71 | 14.76 | 14.67 | 14.71 | 1,895,204 | +0.11(+0.77%) |
Mar 16, 2017 | 14.67 | 14.76 | 14.54 | 14.59 | 3,239,311 | -0.02(-0.13%) |
Mar 15, 2017 | 14.30 | 14.64 | 14.28 | 14.61 | 3,634,991 | +0.31(+2.16%) |
Mar 14, 2017 | 14.29 | 14.31 | 14.19 | 14.30 | 2,408,594 | +0.00(+0.00%) |
Mar 13, 2017 | 13.99 | 14.30 | 13.94 | 14.30 | 6,721,736 | -0.01(-0.07%) |
Mar 10, 2017 | 14.33 | 14.35 | 14.19 | 14.31 | 6,281,594 | +0.05(+0.33%) |
Mar 09, 2017 | 14.37 | 14.10 | 14.27 | 18,098,646 | -0.36(-2.44%) | |
Mar 08, 2017 | 14.57 | 14.67 | 14.56 | 14.62 | 6,123,392 | +0.17(+1.17%) |
Mar 07, 2017 | 14.44 | 14.54 | 14.37 | 14.45 | 7,507,581 | -0.02(-0.13%) |
Mar 06, 2017 | 14.42 | 14.51 | 14.35 | 14.47 | 7,533,108 | -0.23(-1.59%) |
Mar 03, 2017 | 14.62 | 14.71 | 14.48 | 14.71 | 5,493,735 | +0.09(+0.64%) |
Mar 02, 2017 | 14.50 | 14.66 | 14.50 | 14.61 | 7,916,113 | -0.10(-0.70%) |
Mar 01, 2017 | 14.47 | 14.75 | 14.44 | 14.72 | 5,962,434 | +0.40(+2.82%) |
Feb 28, 2017 | 14.28 | 14.41 | 14.27 | 14.31 | 7,320,112 | -0.25(-1.74%) |
Feb 27, 2017 | 14.37 | 14.58 | 14.35 | 14.57 | 8,462,311 | +0.50(+3.53%) |
Feb 24, 2017 | 13.91 | 14.18 | 13.83 | 14.07 | 5,070,449 | -0.17(-1.19%) |
Feb 23, 2017 | 14.29 | 14.30 | 14.16 | 14.24 | 5,320,241 | +0.07(+0.46%) |
Feb 22, 2017 | 14.04 | 14.19 | 13.96 | 14.17 | 10,640,015 | +0.44(+3.21%) |
Feb 21, 2017 | 13.59 | 13.74 | 13.59 | 13.73 | 5,742,317 | +0.36(+2.66%) |
Feb 17, 2017 | 13.37 | 13.37 | 13.37 | 0 | -0.21(-1.52%) | |
Feb 16, 2017 | 13.34 | 13.62 | 13.33 | 13.58 | 9,975,559 | +0.46(+3.50%) |
Feb 15, 2017 | 12.84 | 13.15 | 12.82 | 13.12 | 7,222,183 | +0.20(+1.52%) |
Feb 14, 2017 | 12.87 | 13.00 | 12.82 | 12.92 | 3,205,366 | +0.02(+0.14%) |
Feb 13, 2017 | 12.92 | 12.99 | 12.83 | 12.91 | 5,538,017 | +0.11(+0.88%) |
Feb 10, 2017 | 12.50 | 12.87 | 12.46 | 12.79 | 7,959,167 | -0.02(-0.15%) |
Feb 09, 2017 | 13.07 | 12.94 | 12.76 | 12.81 | 11,331,034 | -0.26(-2.01%) |
Feb 08, 2017 | 13.10 | 13.16 | 13.06 | 13.07 | 6,344,998 | -0.38(-2.79%) |
Feb 07, 2017 | 13.34 | 13.52 | 13.33 | 13.45 | 4,693,345 | +0.07(+0.56%) |
Feb 06, 2017 | 13.13 | 13.39 | 13.13 | 13.37 | 8,609,805 | -0.10(-0.77%) |
Feb 03, 2017 | 13.29 | 13.55 | 13.28 | 13.48 | 6,945,345 | +0.12(+0.91%) |
Feb 02, 2017 | 13.26 | 13.45 | 13.16 | 13.36 | 8,279,662 | +0.52(+4.02%) |
Feb 01, 2017 | 12.83 | 12.89 | 12.66 | 12.84 | 6,008,430 | +0.42(+3.40%) |
Jan 31, 2017 | 12.39 | 12.44 | 12.24 | 12.42 | 9,058,512 | -0.21(-1.63%) |
Jan 30, 2017 | 12.63 | 12.64 | 12.47 | 12.62 | 9,212,004 | -0.12(-0.96%) |
Jan 27, 2017 | 12.31 | 12.79 | 12.30 | 12.75 | 9,637,492 | +0.62(+5.10%) |
Jan 26, 2017 | 12.00 | 12.36 | 11.95 | 12.13 | 17,643,690 | +0.70(+6.16%) |
Jan 25, 2017 | 11.55 | 11.62 | 11.28 | 11.42 | 8,311,369 | +0.18(+1.58%) |
Jan 24, 2017 | 11.09 | 11.29 | 11.08 | 11.25 | 9,055,348 | +0.29(+2.65%) |
Jan 23, 2017 | 10.91 | 10.97 | 10.82 | 10.95 | 3,942,139 | +0.07(+0.60%) |
Jan 20, 2017 | 10.82 | 10.93 | 10.82 | 10.89 | 2,527,068 | +0.02(+0.17%) |
Jan 19, 2017 | 10.75 | 10.91 | 10.74 | 10.87 | 3,022,380 | +0.13(+1.22%) |
Jan 18, 2017 | 10.67 | 10.83 | 10.67 | 10.74 | 2,787,476 | +0.04(+0.35%) |
Jan 17, 2017 | 10.83 | 10.85 | 10.65 | 10.70 | 2,073,791 | -0.21(-1.89%) |
Jan 13, 2017 | 10.91 | 10.91 | 10.91 | 0 | +0.22(+2.02%) | |
Jan 12, 2017 | 10.62 | 10.70 | 10.58 | 10.69 | 2,614,216 | -0.06(-0.52%) |
Jan 11, 2017 | 10.62 | 10.76 | 10.58 | 10.75 | 2,303,256 | +0.16(+1.51%) |
Jan 10, 2017 | 10.52 | 10.67 | 10.52 | 10.59 | 2,343,042 | +0.13(+1.26%) |
Jan 09, 2017 | 10.31 | 10.52 | 10.31 | 10.46 | 3,820,390 | +0.34(+3.34%) |
Jan 06, 2017 | 10.06 | 10.14 | 10.01 | 10.12 | 3,260,362 | -0.14(-1.37%) |
Jan 05, 2017 | 10.24 | 10.42 | 10.23 | 10.26 | 2,554,589 | +0.06(+0.55%) |
Jan 04, 2017 | 10.10 | 10.26 | 10.10 | 10.20 | 4,004,327 | -0.09(-0.91%) |
Jan 03, 2017 | 10.46 | 10.47 | 10.18 | 10.30 | 3,323,197 | -0.35(-3.26%) |
Dec 30, 2016 | 10.64 | 10.64 | 10.64 | 0 | +0.12(+1.16%) | |
Dec 29, 2016 | 10.51 | 10.54 | 10.44 | 10.52 | 1,291,701 | +0.06(+0.54%) |
Dec 28, 2016 | 10.55 | 10.59 | 10.47 | 10.47 | 3,515,404 | -0.17(-1.59%) |
Dec 27, 2016 | 10.52 | 10.64 | 10.51 | 10.64 | 1,743,539 | +0.06(+0.53%) |
Dec 23, 2016 | 10.58 | 10.58 | 10.58 | 0 | +0.17(+1.62%) | |
Dec 22, 2016 | 10.56 | 10.57 | 10.34 | 10.41 | 2,144,838 | -0.07(-0.63%) |
Dec 21, 2016 | 10.40 | 10.50 | 10.38 | 10.48 | 1,656,072 | +0.11(+1.09%) |
Dec 20, 2016 | 10.28 | 10.40 | 10.28 | 10.36 | 1,768,627 | +0.10(+1.00%) |
Dec 19, 2016 | 10.24 | 10.32 | 10.17 | 10.26 | 3,261,325 | +0.14(+1.39%) |
Dec 16, 2016 | 10.19 | 10.21 | 10.09 | 10.12 | 2,890,151 | +0.17(+1.70%) |
Dec 15, 2016 | 9.792 | 9.988 | 9.755 | 9.951 | 2,033,787 | +0.05(+0.47%) |
Dec 14, 2016 | 9.979 | 10.03 | 9.890 | 9.904 | 1,762,185 | -0.09(-0.93%) |
Dec 13, 2016 | 10.02 | 10.05 | 9.979 | 9.997 | 1,574,542 | +0.20(+2.00%) |
Dec 12, 2016 | 9.858 | 9.858 | 9.708 | 9.802 | 2,308,884 | -0.07(-0.76%) |
Dec 09, 2016 | 10.01 | 10.04 | 9.811 | 9.876 | 2,742,784 | -0.18(-1.76%) |
Dec 08, 2016 | 9.802 | 10.11 | 9.792 | 10.05 | 3,794,315 | +0.21(+2.18%) |
Dec 07, 2016 | 9.643 | 9.876 | 9.624 | 9.839 | 2,532,671 | +0.09(+0.96%) |
Dec 06, 2016 | 9.624 | 9.764 | 9.606 | 9.746 | 2,762,276 | +0.13(+1.36%) |
Dec 05, 2016 | 9.429 | 9.624 | 9.382 | 9.615 | 2,194,902 | +0.35(+3.83%) |
Dec 02, 2016 | 9.149 | 9.326 | 9.112 | 9.261 | 2,253,611 | +0.08(+0.91%) |
Dec 01, 2016 | 9.457 | 9.457 | 9.121 | 9.177 | 5,459,238 | -0.35(-3.62%) |
Nov 30, 2016 | 9.382 | 9.569 | 9.354 | 9.522 | 7,368,854 | +0.33(+3.55%) |
Nov 29, 2016 | 9.186 | 9.261 | 9.139 | 9.195 | 1,679,580 | +0.10(+1.13%) |
Nov 28, 2016 | 9.056 | 9.135 | 9.037 | 9.093 | 1,873,950 | -0.07(-0.81%) |
Nov 25, 2016 | 9.158 | 9.186 | 9.130 | 9.167 | 770,039 | -0.05(-0.51%) |
Nov 23, 2016 | 9.214 | 9.214 | 9.214 | 0 | +0.00(+0.00%) | |
Nov 22, 2016 | 9.195 | 9.261 | 9.130 | 9.214 | 4,644,534 | +0.31(+3.46%) |
Nov 21, 2016 | 8.822 | 8.944 | 8.818 | 8.906 | 1,788,970 | +0.12(+1.38%) |
Nov 18, 2016 | 8.776 | 8.813 | 8.710 | 8.785 | 2,083,973 | +0.14(+1.62%) |
Nov 17, 2016 | 8.571 | 8.683 | 8.533 | 8.645 | 1,778,032 | +0.08(+0.98%) |
Nov 16, 2016 | 8.403 | 8.585 | 8.403 | 8.561 | 2,044,562 | -0.05(-0.54%) |
Nov 15, 2016 | 8.421 | 8.627 | 8.421 | 8.608 | 1,840,406 | +0.10(+1.21%) |
Nov 14, 2016 | 8.421 | 8.515 | 8.393 | 8.505 | 2,378,983 | +0.06(+0.66%) |
Nov 11, 2016 | 8.375 | 8.449 | 8.309 | 8.449 | 2,582,472 | +0.00(+0.00%) |
Nov 10, 2016 | 8.655 | 8.794 | 8.393 | 8.449 | 4,317,284 | -0.32(-3.62%) |
Nov 09, 2016 | 8.580 | 8.776 | 8.580 | 8.766 | 2,845,988 | +0.03(+0.32%) |
Nov 08, 2016 | 8.664 | 8.757 | 8.631 | 8.738 | 2,560,007 | +0.03(+0.32%) |
Nov 07, 2016 | 8.608 | 8.720 | 8.571 | 8.710 | 2,578,771 | +0.36(+4.36%) |
Nov 04, 2016 | 8.398 | 8.412 | 8.272 | 8.347 | 3,544,810 | +0.01(+0.11%) |
Nov 03, 2016 | 8.412 | 8.449 | 8.328 | 8.337 | 3,171,151 | -0.06(-0.67%) |
Nov 02, 2016 | 8.515 | 8.543 | 8.384 | 8.393 | 3,909,076 | -0.19(-2.17%) |
Nov 01, 2016 | 8.701 | 8.738 | 8.515 | 8.580 | 4,000,438 | -0.23(-2.65%) |
Oct 31, 2016 | 8.729 | 8.888 | 8.655 | 8.813 | 4,623,416 | +0.22(+2.61%) |
Oct 28, 2016 | 8.384 | 8.655 | 8.375 | 8.589 | 5,644,181 | +0.49(+6.11%) |
Oct 27, 2016 | 8.095 | 8.151 | 8.020 | 8.095 | 11,751,620 | +0.68(+9.18%) |
Oct 26, 2016 | 7.368 | 7.442 | 7.340 | 7.414 | 2,589,610 | +0.02(+0.25%) |
Oct 25, 2016 | 7.396 | 7.451 | 7.354 | 7.396 | 4,069,991 | -0.18(-2.34%) |
Oct 24, 2016 | 7.545 | 7.580 | 7.535 | 7.573 | 2,257,552 | +0.06(+0.74%) |
Oct 21, 2016 | 7.517 | 7.559 | 7.489 | 7.517 | 2,189,027 | -0.02(-0.25%) |
Oct 20, 2016 | 7.517 | 7.554 | 7.465 | 7.535 | 3,996,251 | -0.16(-2.06%) |
Oct 19, 2016 | 7.703 | 7.722 | 7.638 | 7.694 | 2,136,265 | -0.01(-0.12%) |
Oct 18, 2016 | 7.638 | 7.759 | 7.582 | 7.703 | 4,446,530 | +0.14(+1.85%) |
Oct 17, 2016 | 7.498 | 7.601 | 7.493 | 7.563 | 2,213,182 | +0.10(+1.37%) |
Oct 14, 2016 | 7.461 | 7.507 | 7.410 | 7.461 | 5,148,424 | +0.08(+1.14%) |
Oct 13, 2016 | 7.451 | 7.451 | 7.302 | 7.377 | 4,299,379 | +0.03(+0.38%) |
Oct 12, 2016 | 7.312 | 7.410 | 7.284 | 7.349 | 4,577,534 | -0.16(-2.11%) |
Oct 11, 2016 | 7.666 | 7.675 | 7.442 | 7.507 | 3,729,020 | -0.23(-3.01%) |
Oct 10, 2016 | 7.797 | 7.843 | 7.722 | 7.741 | 3,015,539 | -0.01(-0.12%) |
Oct 07, 2016 | 7.694 | 7.759 | 7.629 | 7.750 | 1,984,381 | +0.10(+1.34%) |
Oct 06, 2016 | 7.601 | 7.657 | 7.549 | 7.647 | 2,685,104 | +0.12(+1.61%) |
Oct 05, 2016 | 7.535 | 7.563 | 7.507 | 7.526 | 1,181,915 | +0.07(+0.87%) |
Oct 04, 2016 | 7.517 | 7.563 | 7.405 | 7.461 | 2,737,281 | -0.05(-0.62%) |
Oct 03, 2016 | 7.545 | 7.563 | 7.479 | 7.507 | 1,611,748 | -0.09(-1.23%) |
Sep 30, 2016 | 7.517 | 7.629 | 7.498 | 7.601 | 2,502,985 | +0.23(+3.16%) |
Sep 29, 2016 | 7.424 | 7.461 | 7.241 | 7.368 | 3,966,518 | -0.24(-3.19%) |
Sep 28, 2016 | 7.554 | 7.610 | 7.507 | 7.610 | 1,704,991 | +0.09(+1.24%) |
Sep 27, 2016 | 7.405 | 7.526 | 7.396 | 7.517 | 1,704,877 | +0.06(+0.75%) |
Sep 26, 2016 | 7.493 | 7.526 | 7.451 | 7.461 | 1,535,412 | -0.01(-0.12%) |
Sep 23, 2016 | 7.526 | 7.554 | 7.461 | 7.470 | 1,170,884 | -0.09(-1.23%) |
Sep 22, 2016 | 7.647 | 7.657 | 7.545 | 7.563 | 1,957,613 | +0.03(+0.37%) |
Sep 21, 2016 | 7.451 | 7.545 | 7.433 | 7.535 | 2,468,247 | +0.13(+1.76%) |
Sep 20, 2016 | 7.377 | 7.433 | 7.368 | 7.405 | 2,902,455 | +0.14(+1.93%) |
Sep 19, 2016 | 7.284 | 7.340 | 7.256 | 7.265 | 5,147,371 | +0.12(+1.70%) |
Sep 16, 2016 | 7.172 | 7.209 | 7.069 | 7.144 | 4,445,328 | -0.11(-1.54%) |
Sep 15, 2016 | 7.071 | 7.413 | 7.071 | 7.256 | 6,968,732 | +0.19(+2.75%) |
Sep 14, 2016 | 6.997 | 7.108 | 6.997 | 7.061 | 3,308,045 | +0.06(+0.79%) |
Sep 13, 2016 | 7.034 | 7.071 | 6.969 | 7.006 | 2,073,011 | +0.01(+0.13%) |
Sep 12, 2016 | 6.848 | 7.024 | 6.839 | 6.997 | 1,780,954 | +0.07(+1.07%) |
Sep 09, 2016 | 6.997 | 7.038 | 6.922 | 6.922 | 2,587,416 | -0.12(-1.71%) |
Sep 08, 2016 | 7.080 | 7.089 | 7.029 | 7.043 | 1,471,935 | +0.00(+0.00%) |
Sep 07, 2016 | 6.997 | 7.080 | 6.978 | 7.043 | 1,723,553 | +0.16(+2.28%) |
Sep 06, 2016 | 6.858 | 6.932 | 6.848 | 6.885 | 1,872,170 | +0.14(+2.06%) |
Sep 02, 2016 | 6.756 | 6.747 | 6.747 | 6.747 | 2,401,172 | -0.23(-3.32%) |
Sep 01, 2016 | 6.969 | 7.006 | 6.922 | 6.978 | 1,851,355 | +0.01(+0.13%) |
Aug 31, 2016 | 7.006 | 7.034 | 6.895 | 6.969 | 1,908,282 | -0.12(-1.70%) |
Aug 30, 2016 | 7.089 | 7.098 | 7.034 | 7.089 | 1,241,186 | +0.08(+1.19%) |
Aug 29, 2016 | 6.978 | 7.052 | 6.969 | 7.006 | 1,218,258 | -0.03(-0.39%) |
Aug 26, 2016 | 7.089 | 7.182 | 6.969 | 7.034 | 4,774,168 | -0.08(-1.17%) |
Aug 25, 2016 | 7.080 | 7.145 | 7.052 | 7.117 | 3,333,438 | -0.01(-0.13%) |
Aug 24, 2016 | 7.071 | 7.154 | 7.071 | 7.126 | 2,402,448 | -0.09(-1.28%) |
Aug 23, 2016 | 7.163 | 7.233 | 7.163 | 7.219 | 1,327,077 | +0.15(+2.09%) |
Aug 22, 2016 | 7.080 | 7.096 | 7.024 | 7.071 | 1,233,608 | +0.00(+0.00%) |
Aug 19, 2016 | 7.043 | 7.089 | 7.038 | 7.071 | 2,209,321 | -0.03(-0.39%) |
Aug 18, 2016 | 6.997 | 7.117 | 6.987 | 7.098 | 1,138,730 | +0.18(+2.54%) |
Aug 17, 2016 | 6.885 | 6.922 | 6.830 | 6.922 | 2,372,952 | -0.03(-0.40%) |
Aug 16, 2016 | 6.987 | 7.006 | 6.927 | 6.950 | 2,776,428 | -0.13(-1.83%) |
Aug 15, 2016 | 7.061 | 7.108 | 7.020 | 7.080 | 2,054,234 | +0.18(+2.55%) |
Aug 12, 2016 | 6.932 | 6.932 | 6.876 | 6.904 | 600,357 | +0.00(+0.00%) |
Aug 11, 2016 | 6.904 | 6.922 | 6.867 | 6.904 | 863,083 | +0.09(+1.36%) |
Aug 10, 2016 | 6.839 | 6.848 | 6.774 | 6.811 | 1,068,461 | -0.03(-0.41%) |
Aug 09, 2016 | 6.839 | 6.876 | 6.793 | 6.839 | 1,310,397 | +0.01(+0.14%) |
Aug 08, 2016 | 6.821 | 6.867 | 6.802 | 6.830 | 1,531,108 | +0.01(+0.14%) |
Aug 05, 2016 | 6.784 | 6.839 | 6.784 | 6.821 | 817,530 | +0.07(+1.10%) |
Aug 04, 2016 | 6.700 | 6.774 | 6.696 | 6.747 | 1,976,800 | +0.20(+3.11%) |
Aug 03, 2016 | 6.497 | 6.552 | 6.450 | 6.543 | 5,175,246 | +0.02(+0.28%) |
Aug 02, 2016 | 6.599 | 6.599 | 6.488 | 6.525 | 2,267,168 | -0.21(-3.16%) |
Aug 01, 2016 | 6.737 | 6.779 | 6.700 | 6.737 | 1,870,181 | -0.04(-0.55%) |
Jul 29, 2016 | 6.793 | 6.798 | 6.728 | 6.774 | 2,096,559 | +0.10(+1.53%) |
Jul 28, 2016 | 6.612 | 6.673 | 6.612 | 6.673 | 3,998,783 | +0.00(+0.00%) |
Jul 27, 2016 | 6.552 | 6.691 | 6.525 | 6.673 | 4,689,569 | +0.61(+10.08%) |
Jul 26, 2016 | 5.932 | 6.080 | 5.923 | 6.062 | 2,958,628 | +0.12(+2.02%) |
Jul 25, 2016 | 5.914 | 5.969 | 5.904 | 5.941 | 2,468,151 | +0.11(+1.90%) |
Jul 22, 2016 | 5.812 | 5.830 | 5.784 | 5.830 | 673,933 | +0.04(+0.64%) |
Jul 21, 2016 | 5.840 | 5.877 | 5.784 | 5.793 | 1,193,503 | +0.02(+0.32%) |
Jul 20, 2016 | 5.775 | 5.798 | 5.738 | 5.775 | 1,514,662 | +0.11(+1.96%) |
Jul 19, 2016 | 5.655 | 5.692 | 5.636 | 5.664 | 1,392,699 | -0.01(-0.16%) |
Jul 18, 2016 | 5.571 | 5.710 | 5.571 | 5.673 | 1,461,021 | +0.15(+2.68%) |
Jul 15, 2016 | 5.544 | 5.553 | 5.507 | 5.525 | 606,386 | -0.05(-0.83%) |
Jul 14, 2016 | 5.590 | 5.599 | 5.544 | 5.571 | 956,785 | +0.03(+0.50%) |
Jul 13, 2016 | 5.590 | 5.599 | 5.516 | 5.544 | 695,668 | +0.00(+0.00%) |
Jul 12, 2016 | 5.544 | 5.581 | 5.534 | 5.544 | 820,249 | +0.07(+1.35%) |
Jul 11, 2016 | 5.423 | 5.488 | 5.414 | 5.470 | 1,061,114 | +0.18(+3.32%) |
Jul 08, 2016 | 5.238 | 5.303 | 5.035 | 5.294 | 1,204,380 | +0.26(+5.15%) |
Jul 07, 2016 | 5.053 | 5.109 | 4.979 | 5.035 | 1,069,686 | -0.01(-0.18%) |
Jul 06, 2016 | 4.905 | 5.044 | 4.868 | 5.044 | 3,062,644 | -0.07(-1.45%) |
Jul 05, 2016 | 5.257 | 5.257 | 5.099 | 5.118 | 1,196,154 | -0.30(-5.47%) |
Jul 01, 2016 | 5.432 | 5.414 | 5.414 | 5.414 | 901,168 | -0.04(-0.68%) |
Jun 30, 2016 | 5.331 | 5.451 | 5.303 | 5.451 | 884,272 | +0.22(+4.25%) |
Jun 29, 2016 | 5.275 | 5.294 | 5.224 | 5.229 | 963,520 | -0.03(-0.53%) |
Jun 28, 2016 | 5.275 | 5.331 | 5.210 | 5.257 | 1,239,071 | +0.15(+2.90%) |
Jun 27, 2016 | 5.136 | 5.146 | 4.988 | 5.109 | 1,484,910 | -0.09(-1.78%) |
Jun 24, 2016 | 5.257 | 5.368 | 5.183 | 5.201 | 2,352,688 | -0.53(-9.21%) |
Jun 23, 2016 | 5.692 | 5.738 | 5.636 | 5.729 | 1,050,123 | +0.24(+4.38%) |
Jun 22, 2016 | 5.608 | 5.608 | 5.488 | 5.488 | 1,572,670 | +0.04(+0.68%) |
Jun 21, 2016 | 5.442 | 5.470 | 5.400 | 5.451 | 871,725 | +0.09(+1.73%) |
Jun 20, 2016 | 5.423 | 5.432 | 5.358 | 5.358 | 1,135,604 | +0.12(+2.30%) |
Jun 17, 2016 | 5.220 | 5.275 | 5.164 | 5.238 | 811,701 | +0.09(+1.80%) |
Jun 16, 2016 | 5.063 | 5.173 | 5.008 | 5.146 | 1,466,645 | -0.08(-1.58%) |
Jun 15, 2016 | 5.210 | 5.260 | 5.182 | 5.228 | 828,632 | +0.06(+1.24%) |
Jun 14, 2016 | 5.091 | 5.164 | 5.045 | 5.164 | 1,529,327 | +0.05(+1.08%) |
Jun 13, 2016 | 5.091 | 5.210 | 5.091 | 5.109 | 910,029 | -0.14(-2.62%) |
Jun 10, 2016 | 5.329 | 5.338 | 5.219 | 5.246 | 1,082,756 | -0.29(-5.29%) |
Jun 09, 2016 | 5.466 | 5.539 | 5.457 | 5.539 | 843,854 | -0.10(-1.79%) |
Jun 08, 2016 | 5.695 | 5.713 | 5.603 | 5.640 | 689,408 | -0.10(-1.75%) |
Jun 07, 2016 | 5.704 | 5.777 | 5.695 | 5.741 | 1,260,841 | +0.14(+2.45%) |
Jun 06, 2016 | 5.539 | 5.631 | 5.530 | 5.603 | 1,257,152 | +0.10(+1.83%) |
Jun 03, 2016 | 5.558 | 5.567 | 5.466 | 5.503 | 1,800,810 | -0.02(-0.33%) |
Jun 02, 2016 | 5.466 | 5.521 | 5.443 | 5.521 | 1,239,657 | +0.04(+0.67%) |
Jun 01, 2016 | 5.448 | 5.494 | 5.448 | 5.484 | 609,909 | -0.03(-0.50%) |
May 31, 2016 | 5.512 | 5.515 | 5.448 | 5.512 | 749,028 | -0.01(-0.17%) |
May 27, 2016 | 5.512 | 5.521 | 5.521 | 5.521 | 402,366 | -0.01(-0.17%) |
May 26, 2016 | 5.567 | 5.567 | 5.498 | 5.530 | 695,967 | +0.06(+1.17%) |
May 25, 2016 | 5.484 | 5.548 | 5.439 | 5.466 | 1,117,936 | +0.05(+0.84%) |
May 24, 2016 | 5.310 | 5.429 | 5.310 | 5.420 | 614,499 | +0.15(+2.78%) |
May 23, 2016 | 5.310 | 5.356 | 5.274 | 5.274 | 754,727 | +0.01(+0.17%) |
May 20, 2016 | 5.228 | 5.274 | 5.210 | 5.265 | 813,054 | +0.12(+2.31%) |
May 19, 2016 | 5.155 | 5.182 | 5.118 | 5.146 | 837,902 | -0.02(-0.35%) |
May 18, 2016 | 5.072 | 5.210 | 5.063 | 5.164 | 1,192,303 | +0.26(+5.22%) |
May 17, 2016 | 4.962 | 4.981 | 4.871 | 4.908 | 1,032,048 | +0.01(+0.19%) |
May 16, 2016 | 4.853 | 4.917 | 4.853 | 4.898 | 686,849 | +0.08(+1.71%) |
May 13, 2016 | 4.825 | 4.885 | 4.798 | 4.816 | 783,129 | -0.07(-1.50%) |
May 12, 2016 | 4.981 | 4.999 | 4.816 | 4.889 | 821,737 | -0.05(-1.11%) |
May 11, 2016 | 4.853 | 4.972 | 4.853 | 4.944 | 942,043 | -0.05(-1.10%) |
May 10, 2016 | 4.944 | 5.008 | 4.926 | 4.999 | 1,067,588 | +0.05(+0.92%) |
May 09, 2016 | 5.008 | 5.017 | 4.903 | 4.953 | 1,135,915 | -0.12(-2.35%) |
May 06, 2016 | 5.054 | 5.118 | 5.027 | 5.072 | 755,644 | +0.01(+0.18%) |
May 05, 2016 | 5.109 | 5.118 | 5.054 | 5.063 | 1,045,187 | -0.04(-0.72%) |
May 04, 2016 | 5.201 | 5.219 | 5.100 | 5.100 | 1,255,491 | -0.19(-3.63%) |
May 03, 2016 | 5.411 | 5.411 | 5.283 | 5.292 | 1,171,969 | -0.27(-4.93%) |
May 02, 2016 | 5.530 | 5.585 | 5.512 | 5.567 | 790,738 | -0.05(-0.98%) |
Apr 29, 2016 | 5.759 | 5.768 | 5.576 | 5.622 | 1,416,152 | -0.09(-1.60%) |
Apr 28, 2016 | 5.805 | 5.873 | 5.713 | 5.713 | 1,382,517 | -0.24(-4.00%) |
Apr 27, 2016 | 5.832 | 5.960 | 5.814 | 5.951 | 4,617,427 | +0.61(+11.49%) |
Apr 26, 2016 | 5.347 | 5.393 | 5.329 | 5.338 | 953,514 | +0.14(+2.64%) |
Apr 25, 2016 | 5.310 | 5.333 | 5.191 | 5.201 | 723,350 | -0.13(-2.41%) |
Apr 22, 2016 | 5.292 | 5.356 | 5.283 | 5.329 | 583,040 | +0.03(+0.52%) |
Apr 21, 2016 | 5.338 | 5.356 | 5.265 | 5.301 | 636,582 | +0.00(+0.00%) |
Apr 20, 2016 | 5.320 | 5.347 | 5.255 | 5.301 | 829,529 | -0.09(-1.70%) |
Apr 19, 2016 | 5.393 | 5.439 | 5.384 | 5.393 | 1,245,458 | +0.15(+2.79%) |
Apr 18, 2016 | 5.219 | 5.255 | 5.205 | 5.246 | 718,777 | -0.01(-0.17%) |
Apr 15, 2016 | 5.255 | 5.320 | 5.237 | 5.255 | 1,179,208 | +0.21(+4.17%) |
Apr 14, 2016 | 4.999 | 5.081 | 4.944 | 5.045 | 1,618,931 | -0.14(-2.65%) |
Apr 13, 2016 | 5.155 | 5.191 | 5.118 | 5.182 | 635,357 | +0.16(+3.28%) |
Apr 12, 2016 | 5.027 | 5.054 | 4.940 | 5.017 | 956,851 | -0.12(-2.32%) |
Apr 11, 2016 | 5.146 | 5.219 | 5.127 | 5.136 | 1,141,844 | +0.07(+1.45%) |
Apr 08, 2016 | 5.072 | 5.109 | 5.045 | 5.063 | 1,599,096 | +0.12(+2.41%) |
Apr 07, 2016 | 5.036 | 5.045 | 4.908 | 4.944 | 3,759,551 | +0.13(+2.66%) |
Apr 06, 2016 | 4.724 | 4.834 | 4.679 | 4.816 | 1,116,457 | +0.02(+0.38%) |
Apr 05, 2016 | 4.880 | 4.908 | 4.789 | 4.798 | 3,022,207 | -0.29(-5.76%) |
Apr 04, 2016 | 5.118 | 5.146 | 5.072 | 5.091 | 1,046,645 | +0.03(+0.54%) |