Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2017 | 7.286 | 7.511 | 7.033 | 7.455 | 15,467 | +0.06(+0.76%) |
Mar 30, 2017 | 7.540 | 7.839 | 7.399 | 7.399 | 34,031 | -0.11(-1.50%) |
Mar 29, 2017 | 7.202 | 7.540 | 7.033 | 7.511 | 41,697 | +0.37(+5.19%) |
Mar 28, 2017 | 7.144 | 7.199 | 7.088 | 7.141 | 15,839 | -0.00(-0.01%) |
Mar 27, 2017 | 7.005 | 7.182 | 6.838 | 7.142 | 29,823 | +0.33(+4.87%) |
Mar 24, 2017 | 6.949 | 7.020 | 6.785 | 6.810 | 10,139 | -0.14(-2.00%) |
Mar 23, 2017 | 7.033 | 7.033 | 6.755 | 6.949 | 26,105 | -0.19(-2.72%) |
Mar 22, 2017 | 7.311 | 7.311 | 6.783 | 7.144 | 28,864 | -0.11(-1.53%) |
Mar 21, 2017 | 7.131 | 7.325 | 6.897 | 7.255 | 36,904 | +0.25(+3.57%) |
Mar 20, 2017 | 6.477 | 7.108 | 6.477 | 7.005 | 40,597 | +0.53(+8.15%) |
Mar 17, 2017 | 6.477 | 6.505 | 6.449 | 6.477 | 7,549 | +0.00(+0.00%) |
Mar 16, 2017 | 6.366 | 6.477 | 6.338 | 6.477 | 3,894 | +0.19(+3.10%) |
Mar 15, 2017 | 6.333 | 6.393 | 6.282 | 6.282 | 1,913 | -0.08(-1.31%) |
Mar 14, 2017 | 6.261 | 6.393 | 6.227 | 6.366 | 23,343 | +0.14(+2.19%) |
Mar 13, 2017 | 6.143 | 6.282 | 6.143 | 6.229 | 5,018 | +0.00(+0.04%) |
Mar 10, 2017 | 6.143 | 6.227 | 6.143 | 6.227 | 15,620 | +0.08(+1.36%) |
Mar 09, 2017 | 6.143 | 6.215 | 6.143 | 6.143 | 10,912 | +0.00(+0.00%) |
Mar 08, 2017 | 6.227 | 6.227 | 6.143 | 6.143 | 8,583 | -0.09(-1.44%) |
Mar 07, 2017 | 6.254 | 6.291 | 6.143 | 6.233 | 11,688 | -0.02(-0.30%) |
Mar 06, 2017 | 6.150 | 6.252 | 6.088 | 6.252 | 18,600 | +0.16(+2.69%) |
Mar 03, 2017 | 6.121 | 6.143 | 6.088 | 6.088 | 4,180 | +0.06(+0.92%) |
Mar 02, 2017 | 6.143 | 6.254 | 6.032 | 6.032 | 23,075 | -0.07(-1.12%) |
Mar 01, 2017 | 6.227 | 6.227 | 6.088 | 6.100 | 2,144 | +0.10(+1.60%) |
Feb 28, 2017 | 6.199 | 6.254 | 6.004 | 6.004 | 9,673 | -0.17(-2.70%) |
Feb 27, 2017 | 6.310 | 6.381 | 6.115 | 6.171 | 19,494 | -0.08(-1.33%) |
Feb 24, 2017 | 6.143 | 6.338 | 6.143 | 6.254 | 14,699 | +0.06(+1.02%) |
Feb 23, 2017 | 6.164 | 6.274 | 6.054 | 6.191 | 13,707 | +0.08(+1.35%) |
Feb 22, 2017 | 6.577 | 6.665 | 6.109 | 6.109 | 42,402 | -0.58(-8.64%) |
Feb 21, 2017 | 7.292 | 7.375 | 6.632 | 6.687 | 43,635 | -0.63(-8.65%) |
Feb 17, 2017 | 7.320 | 7.320 | 7.320 | 0 | +0.02(+0.23%) | |
Feb 16, 2017 | 7.375 | 7.375 | 7.267 | 7.303 | 12,611 | -0.02(-0.23%) |
Feb 15, 2017 | 7.168 | 7.347 | 7.168 | 7.320 | 9,861 | +0.00(+0.04%) |
Feb 14, 2017 | 7.320 | 7.320 | 7.265 | 7.317 | 3,495 | +0.08(+1.10%) |
Feb 13, 2017 | 7.365 | 7.365 | 7.168 | 7.237 | 8,750 | +0.11(+1.54%) |
Feb 10, 2017 | 7.375 | 7.375 | 7.127 | 7.127 | 5,589 | -0.11(-1.52%) |
Feb 09, 2017 | 7.292 | 7.430 | 7.237 | 7.237 | 14,403 | -0.08(-1.13%) |
Feb 08, 2017 | 7.265 | 7.344 | 7.265 | 7.320 | 3,706 | +0.06(+0.76%) |
Feb 07, 2017 | 7.210 | 7.320 | 7.093 | 7.265 | 11,901 | -0.06(-0.75%) |
Feb 06, 2017 | 7.402 | 7.416 | 7.210 | 7.320 | 11,449 | -0.11(-1.48%) |
Feb 03, 2017 | 7.017 | 7.565 | 6.962 | 7.430 | 20,999 | +0.41(+5.88%) |
Feb 02, 2017 | 6.934 | 7.017 | 6.742 | 7.017 | 14,374 | +0.06(+0.79%) |
Feb 01, 2017 | 7.155 | 7.447 | 6.962 | 6.962 | 20,757 | -0.22(-3.07%) |
Jan 31, 2017 | 7.677 | 7.677 | 7.099 | 7.182 | 38,831 | -0.41(-5.43%) |
Jan 30, 2017 | 7.650 | 7.650 | 7.457 | 7.595 | 11,741 | -0.06(-0.72%) |
Jan 27, 2017 | 7.650 | 7.925 | 7.538 | 7.650 | 33,333 | +0.00(+0.05%) |
Jan 26, 2017 | 6.966 | 7.728 | 6.966 | 7.646 | 85,811 | +0.87(+12.85%) |
Jan 25, 2017 | 6.666 | 6.775 | 6.530 | 6.775 | 48,100 | +0.24(+3.75%) |
Jan 24, 2017 | 6.694 | 6.802 | 6.421 | 6.530 | 60,871 | -0.05(-0.83%) |
Jan 23, 2017 | 6.911 | 6.911 | 6.367 | 6.585 | 53,332 | -0.05(-0.82%) |
Jan 20, 2017 | 6.530 | 6.793 | 6.377 | 6.639 | 62,998 | +0.05(+0.82%) |
Jan 19, 2017 | 5.768 | 6.802 | 5.741 | 6.585 | 79,339 | +1.06(+19.22%) |
Jan 18, 2017 | 5.554 | 5.554 | 5.524 | 5.524 | 6,119 | +0.06(+1.09%) |
Jan 17, 2017 | 5.522 | 5.524 | 5.464 | 5.464 | 5,792 | -0.11(-2.05%) |
Jan 13, 2017 | 5.578 | 5.578 | 5.578 | 0 | +0.14(+2.50%) | |
Jan 12, 2017 | 5.644 | 5.857 | 5.387 | 5.442 | 15,597 | -0.14(-2.44%) |
Jan 11, 2017 | 5.469 | 5.632 | 5.415 | 5.578 | 9,463 | +0.08(+1.49%) |
Jan 10, 2017 | 5.632 | 5.632 | 5.279 | 5.496 | 75,671 | -0.16(-2.88%) |
Jan 09, 2017 | 5.578 | 5.741 | 5.551 | 5.660 | 9,551 | +0.06(+1.12%) |
Jan 06, 2017 | 5.768 | 5.893 | 5.496 | 5.597 | 36,185 | -0.17(-2.97%) |
Jan 05, 2017 | 5.796 | 6.204 | 5.768 | 5.768 | 23,881 | -0.08(-1.40%) |
Jan 04, 2017 | 5.796 | 5.877 | 5.768 | 5.850 | 9,717 | +0.00(+0.00%) |
Jan 03, 2017 | 5.823 | 5.986 | 5.796 | 5.850 | 26,038 | -0.08(-1.38%) |
Dec 30, 2016 | 5.932 | 5.932 | 5.932 | 0 | +0.16(+2.83%) | |
Dec 29, 2016 | 5.741 | 5.796 | 5.741 | 5.768 | 12,377 | +0.00(+0.00%) |
Dec 28, 2016 | 5.823 | 5.850 | 5.632 | 5.768 | 25,035 | -0.10(-1.78%) |
Dec 27, 2016 | 6.277 | 6.466 | 5.792 | 5.873 | 56,528 | -0.46(-7.23%) |
Dec 23, 2016 | 6.331 | 6.331 | 6.331 | 0 | +0.09(+1.47%) | |
Dec 22, 2016 | 6.062 | 6.304 | 6.062 | 6.240 | 12,109 | +0.10(+1.58%) |
Dec 21, 2016 | 6.035 | 6.212 | 6.032 | 6.143 | 44,899 | +0.19(+3.17%) |
Dec 20, 2016 | 6.327 | 6.439 | 5.927 | 5.954 | 28,699 | -0.40(-6.36%) |
Dec 19, 2016 | 6.089 | 6.466 | 5.846 | 6.358 | 41,232 | +0.24(+3.96%) |
Dec 16, 2016 | 5.873 | 6.143 | 5.792 | 6.116 | 8,902 | +0.30(+5.09%) |
Dec 15, 2016 | 5.873 | 5.882 | 5.792 | 5.819 | 3,552 | -0.24(-4.00%) |
Dec 14, 2016 | 6.035 | 6.089 | 6.035 | 6.062 | 1,542 | +0.03(+0.45%) |
Dec 13, 2016 | 6.089 | 6.102 | 5.981 | 6.035 | 7,852 | -0.02(-0.36%) |
Dec 12, 2016 | 6.013 | 6.131 | 5.927 | 6.056 | 13,444 | +0.20(+3.49%) |
Dec 09, 2016 | 5.792 | 6.062 | 5.792 | 5.852 | 33,060 | +0.06(+1.03%) |
Dec 08, 2016 | 5.658 | 5.795 | 5.658 | 5.792 | 27,606 | +0.01(+0.14%) |
Dec 07, 2016 | 5.523 | 5.792 | 5.523 | 5.784 | 22,894 | +0.25(+4.57%) |
Dec 06, 2016 | 5.550 | 5.550 | 5.523 | 5.531 | 2,995 | +0.01(+0.15%) |
Dec 05, 2016 | 5.523 | 5.631 | 5.523 | 5.523 | 23,094 | -0.13(-2.33%) |
Dec 02, 2016 | 5.658 | 5.658 | 5.635 | 5.655 | 1,074 | +0.02(+0.38%) |
Dec 01, 2016 | 5.591 | 5.712 | 5.591 | 5.633 | 6,284 | -0.20(-3.46%) |
Nov 30, 2016 | 5.658 | 5.835 | 5.496 | 5.835 | 10,073 | +0.34(+6.12%) |
Nov 29, 2016 | 5.442 | 5.585 | 5.442 | 5.499 | 3,715 | -0.16(-2.76%) |
Nov 23, 2016 | 5.655 | 209 | +0.13(+2.44%) | |||
Nov 22, 2016 | 5.417 | 5.577 | 5.417 | 5.521 | 4,320 | +0.02(+0.43%) |
Nov 21, 2016 | 5.657 | 5.657 | 5.337 | 5.497 | 21,373 | -0.08(-1.44%) |
Nov 18, 2016 | 5.506 | 5.593 | 5.417 | 5.577 | 5,000 | +0.19(+3.47%) |
Nov 17, 2016 | 5.219 | 5.514 | 5.219 | 5.390 | 8,116 | +0.19(+3.68%) |
Nov 16, 2016 | 5.102 | 5.199 | 5.101 | 5.199 | 2,036 | +0.21(+4.19%) |
Nov 15, 2016 | 4.777 | 4.990 | 4.777 | 4.990 | 12,059 | +0.19(+3.89%) |
Nov 14, 2016 | 4.857 | 4.857 | 4.803 | 4.803 | 19,983 | -0.03(-0.55%) |
Nov 11, 2016 | 4.803 | 4.883 | 4.803 | 4.830 | 2,552 | +0.00(+0.00%) |
Nov 10, 2016 | 4.990 | 5.017 | 4.790 | 4.830 | 65,760 | -0.03(-0.55%) |
Nov 09, 2016 | 4.750 | 4.937 | 4.750 | 4.857 | 3,310 | +0.04(+0.83%) |
Nov 08, 2016 | 5.116 | 5.116 | 4.803 | 4.817 | 10,519 | -0.25(-5.00%) |
Nov 07, 2016 | 5.070 | 5.070 | 5.070 | 5.070 | 1,152 | -0.05(-1.04%) |
Nov 04, 2016 | 5.257 | 5.284 | 5.043 | 5.123 | 2,999 | +0.21(+4.35%) |
Nov 03, 2016 | 5.230 | 5.257 | 4.910 | 4.910 | 9,711 | -0.29(-5.64%) |
Nov 02, 2016 | 5.337 | 5.577 | 4.883 | 5.204 | 146,746 | -0.08(-1.52%) |
Nov 01, 2016 | 5.257 | 5.374 | 5.206 | 5.284 | 7,775 | +0.05(+1.02%) |
Oct 31, 2016 | 5.364 | 5.364 | 5.204 | 5.230 | 16,927 | -0.19(-3.45%) |
Oct 28, 2016 | 5.401 | 5.417 | 5.401 | 5.417 | 1,598 | +0.11(+2.01%) |
Oct 27, 2016 | 5.337 | 5.444 | 5.204 | 5.310 | 15,310 | -0.02(-0.34%) |
Oct 26, 2016 | 5.381 | 5.460 | 5.144 | 5.329 | 17,032 | -0.05(-0.98%) |
Oct 25, 2016 | 5.962 | 6.014 | 5.342 | 5.381 | 58,078 | -0.63(-10.53%) |
Oct 24, 2016 | 6.595 | 6.727 | 5.882 | 6.014 | 47,930 | -0.50(-7.69%) |
Oct 21, 2016 | 6.032 | 6.779 | 6.032 | 6.516 | 45,166 | +0.50(+8.33%) |
Oct 20, 2016 | 5.540 | 6.225 | 5.540 | 6.014 | 40,869 | +0.47(+8.57%) |
Oct 19, 2016 | 4.880 | 5.629 | 4.877 | 5.540 | 74,758 | +0.78(+16.32%) |
Oct 18, 2016 | 4.643 | 4.775 | 4.643 | 4.762 | 6,351 | +0.09(+2.00%) |
Oct 17, 2016 | 4.718 | 4.718 | 4.643 | 4.669 | 3,472 | -0.00(-0.02%) |
Oct 14, 2016 | 4.670 | 4.670 | 4.670 | 4.670 | 551 | -0.10(-2.19%) |
Oct 13, 2016 | 4.600 | 4.801 | 4.590 | 4.775 | 14,725 | +0.18(+4.00%) |
Oct 12, 2016 | 4.748 | 4.748 | 4.591 | 4.591 | 4,359 | -0.29(-5.90%) |
Oct 11, 2016 | 4.878 | 4.878 | 4.878 | 4.878 | 597 | +0.20(+4.37%) |
Oct 10, 2016 | 4.622 | 4.748 | 4.622 | 4.674 | 4,494 | +0.14(+3.02%) |
Oct 07, 2016 | 4.590 | 4.659 | 4.442 | 4.537 | 16,655 | -0.05(-1.03%) |
Oct 06, 2016 | 4.405 | 4.664 | 4.405 | 4.585 | 6,636 | +0.16(+3.59%) |
Oct 05, 2016 | 4.511 | 4.516 | 4.353 | 4.426 | 18,291 | +0.04(+0.83%) |
Oct 04, 2016 | 4.417 | 4.447 | 4.363 | 4.389 | 8,717 | +0.03(+0.60%) |
Oct 03, 2016 | 4.384 | 4.582 | 4.363 | 4.363 | 12,923 | -0.04(-0.84%) |
Sep 30, 2016 | 4.474 | 4.484 | 4.400 | 4.400 | 3,982 | -0.12(-2.57%) |
Sep 29, 2016 | 4.484 | 4.611 | 4.484 | 4.516 | 7,289 | +0.08(+1.78%) |
Sep 28, 2016 | 4.743 | 4.801 | 4.284 | 4.437 | 33,822 | -0.23(-4.87%) |
Sep 27, 2016 | 4.701 | 4.972 | 4.664 | 4.664 | 17,162 | -0.03(-0.56%) |
Sep 26, 2016 | 4.659 | 4.716 | 4.659 | 4.690 | 6,077 | +0.08(+1.65%) |
Sep 23, 2016 | 4.677 | 4.677 | 4.570 | 4.614 | 5,251 | +0.02(+0.51%) |
Sep 22, 2016 | 4.716 | 4.716 | 4.512 | 4.591 | 11,470 | -0.08(-1.79%) |
Sep 21, 2016 | 4.664 | 4.675 | 4.507 | 4.675 | 10,145 | +0.02(+0.34%) |
Sep 20, 2016 | 4.360 | 4.874 | 4.360 | 4.659 | 53,144 | +0.35(+8.15%) |
Sep 19, 2016 | 4.318 | 4.358 | 4.278 | 4.308 | 7,617 | +0.03(+0.67%) |
Sep 16, 2016 | 4.261 | 4.439 | 4.261 | 4.279 | 40,749 | -0.04(-1.03%) |
Sep 15, 2016 | 4.282 | 4.360 | 4.282 | 4.323 | 19,194 | +0.05(+1.23%) |
Sep 14, 2016 | 4.507 | 4.507 | 4.261 | 4.271 | 34,858 | -0.21(-4.79%) |
Sep 13, 2016 | 4.664 | 4.669 | 4.486 | 4.486 | 10,775 | -0.20(-4.36%) |
Sep 12, 2016 | 4.603 | 4.690 | 4.603 | 4.690 | 4,860 | +0.09(+2.05%) |
Sep 09, 2016 | 4.669 | 4.669 | 4.585 | 4.596 | 4,862 | +0.01(+0.11%) |
Sep 08, 2016 | 4.669 | 4.748 | 4.591 | 4.591 | 20,404 | -0.03(-0.57%) |
Sep 07, 2016 | 4.570 | 4.643 | 4.570 | 4.617 | 6,329 | +0.04(+0.80%) |
Sep 06, 2016 | 4.585 | 4.630 | 4.538 | 4.580 | 10,033 | -0.05(-1.13%) |
Sep 02, 2016 | 4.690 | 4.633 | 4.633 | 4.633 | 1,908 | +0.01(+0.11%) |
Sep 01, 2016 | 4.585 | 4.722 | 4.544 | 4.627 | 11,880 | +0.02(+0.34%) |
Aug 31, 2016 | 4.680 | 4.680 | 4.559 | 4.612 | 7,974 | -0.10(-2.22%) |
Aug 30, 2016 | 4.785 | 4.833 | 4.664 | 4.717 | 18,644 | -0.03(-0.66%) |
Aug 29, 2016 | 4.874 | 4.874 | 4.748 | 4.748 | 44,327 | +0.04(+0.91%) |
Aug 26, 2016 | 4.607 | 4.883 | 4.607 | 4.705 | 53,863 | +0.06(+1.35%) |
Aug 25, 2016 | 4.666 | 4.666 | 4.617 | 4.643 | 1,246 | -0.04(-0.78%) |
Aug 24, 2016 | 4.799 | 4.799 | 4.601 | 4.679 | 6,874 | +0.05(+1.01%) |
Aug 23, 2016 | 4.575 | 4.726 | 4.575 | 4.632 | 10,896 | +0.06(+1.25%) |
Aug 22, 2016 | 4.825 | 4.825 | 4.575 | 4.575 | 9,119 | -0.18(-3.84%) |
Aug 19, 2016 | 4.846 | 4.944 | 4.695 | 4.758 | 6,170 | -0.08(-1.62%) |
Aug 18, 2016 | 4.827 | 4.880 | 4.827 | 4.836 | 4,961 | +0.04(+0.76%) |
Aug 17, 2016 | 4.930 | 5.057 | 4.424 | 4.799 | 24,698 | -0.19(-3.87%) |
Aug 16, 2016 | 5.071 | 5.295 | 4.992 | 4.992 | 58,145 | -0.08(-1.54%) |
Aug 12, 2016 | 5.321 | 5.321 | 5.055 | 5.071 | 674 | -0.05(-1.02%) |
Aug 11, 2016 | 5.060 | 5.232 | 5.060 | 5.123 | 5,081 | +0.06(+1.24%) |
Aug 10, 2016 | 5.081 | 5.081 | 5.060 | 5.060 | 1,255 | -0.09(-1.82%) |
Aug 09, 2016 | 4.974 | 5.154 | 4.827 | 5.154 | 27,566 | -0.09(-1.69%) |
Aug 08, 2016 | 4.877 | 5.243 | 4.570 | 5.243 | 85,335 | +0.45(+9.48%) |
Aug 05, 2016 | 4.684 | 4.951 | 4.621 | 4.789 | 65,506 | +0.26(+5.64%) |
Aug 03, 2016 | 4.804 | 4.804 | 4.408 | 4.533 | 293 | -0.09(-1.92%) |
Aug 02, 2016 | 4.737 | 4.877 | 4.564 | 4.622 | 21,897 | -0.10(-2.10%) |
Aug 01, 2016 | 4.997 | 5.018 | 4.658 | 4.721 | 67,003 | -0.24(-4.84%) |
Jul 29, 2016 | 5.003 | 5.044 | 4.945 | 4.961 | 16,043 | -0.10(-1.96%) |
Jul 28, 2016 | 5.112 | 5.206 | 5.055 | 5.060 | 8,242 | -0.01(-0.21%) |
Jul 27, 2016 | 5.112 | 5.211 | 5.065 | 5.071 | 14,429 | -0.01(-0.16%) |
Jul 26, 2016 | 5.079 | 5.255 | 5.079 | 5.079 | 6,674 | -0.00(-0.00%) |
Jul 25, 2016 | 5.130 | 5.234 | 5.061 | 5.079 | 8,145 | -0.14(-2.68%) |
Jul 22, 2016 | 5.262 | 5.262 | 5.200 | 5.219 | 1,352 | -0.01(-0.19%) |
Jul 21, 2016 | 5.115 | 5.229 | 5.115 | 5.229 | 3,668 | +0.15(+2.85%) |
Jul 20, 2016 | 5.359 | 5.395 | 5.084 | 5.084 | 12,261 | +0.04(+0.72%) |
Jul 19, 2016 | 5.167 | 5.167 | 5.042 | 5.048 | 6,966 | +0.02(+0.41%) |
Jul 18, 2016 | 5.068 | 5.068 | 4.980 | 5.027 | 5,244 | -0.03(-0.51%) |
Jul 15, 2016 | 5.177 | 5.177 | 5.011 | 5.053 | 10,736 | -0.06(-1.22%) |
Jul 14, 2016 | 5.255 | 5.364 | 5.063 | 5.115 | 11,251 | -0.30(-5.46%) |
Jul 13, 2016 | 5.395 | 5.711 | 5.229 | 5.410 | 37,514 | +0.08(+1.55%) |
Jul 12, 2016 | 5.312 | 5.426 | 5.056 | 5.327 | 15,661 | +0.25(+5.01%) |
Jul 11, 2016 | 5.358 | 5.568 | 5.015 | 5.073 | 16,631 | -0.34(-6.23%) |
Jul 08, 2016 | 5.286 | 5.182 | 5.182 | 5.410 | 25,872 | +0.23(+4.40%) |
Jul 07, 2016 | 5.415 | 5.525 | 5.130 | 5.182 | 20,271 | -0.25(-4.67%) |
Jul 06, 2016 | 5.312 | 5.441 | 5.312 | 5.436 | 4,413 | +0.29(+5.53%) |
Jul 05, 2016 | 5.462 | 5.540 | 5.042 | 5.151 | 18,069 | -0.38(-6.84%) |
Jul 01, 2016 | 5.695 | 5.529 | 5.529 | 5.529 | 3,859 | -0.08(-1.48%) |
Jun 30, 2016 | 5.633 | 5.721 | 5.312 | 5.612 | 35,582 | +0.14(+2.56%) |
Jun 29, 2016 | 5.752 | 5.778 | 5.431 | 5.472 | 17,762 | -0.21(-3.70%) |
Jun 28, 2016 | 5.327 | 5.794 | 5.327 | 5.682 | 31,706 | +0.52(+10.05%) |
Jun 27, 2016 | 5.257 | 5.386 | 5.086 | 5.164 | 19,714 | +0.09(+1.83%) |
Jun 24, 2016 | 5.035 | 5.251 | 4.782 | 5.071 | 33,993 | +0.04(+0.72%) |
Jun 23, 2016 | 5.319 | 5.435 | 4.900 | 5.035 | 21,567 | +0.11(+2.31%) |
Jun 22, 2016 | 5.159 | 5.159 | 4.852 | 4.921 | 4,754 | -0.26(-5.03%) |
Jun 21, 2016 | 5.370 | 5.561 | 5.157 | 5.181 | 8,300 | -0.05(-0.94%) |
Jun 20, 2016 | 4.627 | 5.315 | 4.627 | 5.231 | 12,264 | +0.58(+12.56%) |
Jun 17, 2016 | 4.353 | 4.782 | 4.332 | 4.647 | 48,949 | +0.30(+6.89%) |
Jun 16, 2016 | 4.291 | 4.441 | 4.250 | 4.348 | 17,381 | +0.10(+2.43%) |
Jun 15, 2016 | 4.343 | 4.534 | 4.162 | 4.245 | 19,807 | -0.03(-0.60%) |
Jun 14, 2016 | 4.405 | 4.405 | 4.265 | 4.270 | 2,320 | -0.18(-3.95%) |
Jun 13, 2016 | 4.637 | 4.637 | 4.234 | 4.446 | 30,278 | -0.11(-2.49%) |
Jun 10, 2016 | 4.730 | 4.730 | 4.560 | 4.560 | 1,824 | -0.19(-4.02%) |
Jun 09, 2016 | 4.791 | 4.820 | 4.704 | 4.751 | 8,497 | +0.02(+0.33%) |
Jun 08, 2016 | 4.745 | 5.081 | 4.668 | 4.735 | 45,587 | +0.10(+2.23%) |
Jun 07, 2016 | 4.208 | 4.683 | 4.208 | 4.632 | 33,886 | +0.48(+11.43%) |
Jun 06, 2016 | 5.246 | 5.773 | 4.007 | 4.157 | 12,227 | +0.06(+1.39%) |
Jun 03, 2016 | 4.048 | 4.131 | 3.955 | 4.100 | 29,205 | +0.19(+4.96%) |
Jun 02, 2016 | 3.883 | 4.015 | 3.883 | 3.906 | 1,187 | +0.02(+0.60%) |
Jun 01, 2016 | 3.857 | 3.924 | 3.847 | 3.883 | 4,595 | +0.01(+0.13%) |
May 31, 2016 | 4.053 | 4.053 | 3.878 | 3.878 | 8,610 | -0.09(-2.34%) |
May 27, 2016 | 4.048 | 3.971 | 3.971 | 3.971 | 6,584 | -0.02(-0.52%) |
May 26, 2016 | 4.033 | 4.074 | 3.919 | 3.992 | 23,597 | -0.06(-1.38%) |
May 25, 2016 | 4.083 | 4.088 | 3.881 | 4.047 | 26,565 | -0.05(-1.11%) |
May 24, 2016 | 4.099 | 4.109 | 4.011 | 4.093 | 3,590 | +0.04(+0.97%) |
May 23, 2016 | 4.191 | 4.284 | 4.053 | 4.053 | 15,878 | -0.11(-2.58%) |
May 20, 2016 | 4.369 | 4.403 | 4.016 | 4.161 | 55,721 | -0.20(-4.68%) |
May 19, 2016 | 4.346 | 4.413 | 4.346 | 4.365 | 10,696 | -0.01(-0.27%) |
May 18, 2016 | 4.489 | 4.569 | 4.366 | 4.377 | 6,773 | +0.03(+0.59%) |
May 17, 2016 | 4.394 | 4.551 | 4.346 | 4.351 | 25,978 | -0.06(-1.29%) |
May 16, 2016 | 4.423 | 4.701 | 4.403 | 4.408 | 19,133 | -0.01(-0.12%) |
May 13, 2016 | 4.469 | 4.593 | 4.408 | 4.413 | 35,407 | -0.05(-1.04%) |
May 12, 2016 | 4.701 | 4.701 | 4.382 | 4.459 | 16,699 | -0.26(-5.56%) |
May 11, 2016 | 4.789 | 4.928 | 4.624 | 4.722 | 33,333 | +0.09(+1.95%) |
May 10, 2016 | 5.020 | 5.157 | 4.377 | 4.632 | 70,088 | -0.29(-5.81%) |
May 09, 2016 | 5.257 | 5.257 | 4.917 | 4.917 | 57,084 | -0.09(-1.85%) |
May 06, 2016 | 5.144 | 5.247 | 5.010 | 5.010 | 19,909 | -0.01(-0.21%) |
May 05, 2016 | 5.304 | 5.304 | 4.984 | 5.020 | 27,087 | -0.32(-5.98%) |
May 04, 2016 | 5.345 | 5.355 | 5.252 | 5.340 | 7,847 | +0.08(+1.47%) |
May 03, 2016 | 5.468 | 5.468 | 5.176 | 5.262 | 3,239 | -0.14(-2.57%) |
May 02, 2016 | 5.504 | 5.664 | 5.381 | 5.401 | 3,350 | -0.10(-1.87%) |
Apr 29, 2016 | 5.582 | 5.582 | 5.355 | 5.504 | 2,876 | -0.10(-1.84%) |
Apr 28, 2016 | 5.412 | 5.649 | 5.262 | 5.607 | 32,865 | +0.16(+2.93%) |
Apr 27, 2016 | 4.969 | 5.525 | 4.969 | 5.448 | 43,591 | +0.44(+8.74%) |
Apr 26, 2016 | 4.897 | 5.010 | 4.840 | 5.010 | 10,016 | +0.12(+2.52%) |
Apr 25, 2016 | 4.923 | 4.923 | 4.799 | 4.887 | 27,319 | -0.06(-1.14%) |
Apr 22, 2016 | 4.774 | 4.964 | 4.548 | 4.943 | 42,571 | +0.10(+2.12%) |
Apr 21, 2016 | 4.604 | 4.956 | 4.522 | 4.840 | 28,201 | +0.07(+1.51%) |
Apr 20, 2016 | 4.933 | 4.942 | 4.736 | 4.768 | 30,694 | -0.19(-3.74%) |
Apr 19, 2016 | 4.887 | 4.984 | 4.748 | 4.953 | 31,916 | +0.22(+4.59%) |
Apr 18, 2016 | 4.933 | 4.933 | 4.635 | 4.736 | 33,473 | -0.02(-0.36%) |
Apr 15, 2016 | 4.856 | 4.882 | 4.429 | 4.753 | 35,419 | +0.00(+0.00%) |
Apr 14, 2016 | 4.804 | 4.917 | 4.676 | 4.753 | 35,720 | -0.01(-0.11%) |
Apr 13, 2016 | 4.882 | 4.963 | 4.712 | 4.758 | 30,127 | -0.08(-1.70%) |
Apr 12, 2016 | 4.645 | 5.010 | 4.496 | 4.840 | 51,412 | +0.34(+7.64%) |
Apr 11, 2016 | 4.496 | 4.707 | 4.445 | 4.497 | 40,989 | -0.02(-0.55%) |
Apr 08, 2016 | 4.393 | 4.614 | 4.368 | 4.522 | 35,740 | +0.15(+3.53%) |
Apr 07, 2016 | 4.337 | 4.445 | 4.337 | 4.368 | 20,153 | +0.01(+0.18%) |
Apr 06, 2016 | 4.162 | 4.357 | 4.162 | 4.360 | 16,133 | +0.04(+1.01%) |
Apr 05, 2016 | 4.327 | 4.363 | 4.270 | 4.316 | 20,043 | +0.03(+0.81%) |
Apr 04, 2016 | 4.255 | 4.293 | 4.219 | 4.282 | 4,583 | +0.07(+1.62%) |