Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 7.465 | 7.667 | 7.446 | 7.638 | 259,982 | +0.12(+1.66%) |
Jan 30, 2017 | 7.542 | 7.628 | 7.465 | 7.513 | 361,927 | -0.11(-1.51%) |
Jan 27, 2017 | 7.571 | 7.830 | 7.571 | 7.628 | 377,996 | +0.07(+0.89%) |
Jan 26, 2017 | 7.810 | 7.830 | 7.533 | 7.561 | 378,723 | -0.26(-3.31%) |
Jan 25, 2017 | 7.906 | 7.973 | 7.801 | 7.820 | 212,417 | +0.00(+0.00%) |
Jan 24, 2017 | 7.571 | 7.868 | 7.571 | 7.820 | 306,419 | +0.21(+2.77%) |
Jan 23, 2017 | 7.667 | 7.694 | 7.494 | 7.609 | 331,989 | -0.06(-0.75%) |
Jan 20, 2017 | 7.791 | 7.858 | 7.609 | 7.667 | 507,747 | -0.12(-1.60%) |
Jan 19, 2017 | 7.839 | 7.897 | 7.734 | 7.791 | 247,114 | -0.05(-0.61%) |
Jan 18, 2017 | 7.858 | 7.897 | 7.782 | 7.839 | 372,820 | +0.01(+0.12%) |
Jan 17, 2017 | 8.098 | 8.136 | 7.772 | 7.830 | 544,016 | -0.27(-3.31%) |
Jan 13, 2017 | 8.098 | 8.098 | 8.098 | 0 | +0.06(+0.72%) | |
Jan 12, 2017 | 8.184 | 8.261 | 7.964 | 8.040 | 334,808 | -0.17(-2.10%) |
Jan 11, 2017 | 8.290 | 8.357 | 8.194 | 8.213 | 195,607 | -0.09(-1.04%) |
Jan 10, 2017 | 8.175 | 8.385 | 8.165 | 8.299 | 282,163 | +0.12(+1.41%) |
Jan 09, 2017 | 8.155 | 8.309 | 8.079 | 8.184 | 230,516 | +0.04(+0.47%) |
Jan 06, 2017 | 8.213 | 8.213 | 8.051 | 8.146 | 253,307 | -0.05(-0.58%) |
Jan 05, 2017 | 8.232 | 8.405 | 8.108 | 8.194 | 300,892 | -0.15(-1.84%) |
Jan 04, 2017 | 8.069 | 8.347 | 8.060 | 8.347 | 394,274 | +0.28(+3.44%) |
Jan 03, 2017 | 8.050 | 8.261 | 7.983 | 8.069 | 308,536 | +0.11(+1.32%) |
Dec 30, 2016 | 7.964 | 7.964 | 7.964 | 0 | -0.09(-1.07%) | |
Dec 29, 2016 | 8.040 | 8.146 | 7.983 | 8.050 | 256,753 | +0.06(+0.72%) |
Dec 28, 2016 | 8.261 | 8.290 | 7.973 | 7.993 | 367,706 | -0.29(-3.47%) |
Dec 27, 2016 | 8.242 | 8.357 | 8.232 | 8.280 | 158,281 | -0.02(-0.23%) |
Dec 23, 2016 | 8.299 | 8.299 | 8.299 | 0 | +0.12(+1.41%) | |
Dec 22, 2016 | 8.462 | 8.491 | 8.160 | 8.184 | 287,433 | -0.25(-2.95%) |
Dec 21, 2016 | 8.414 | 8.481 | 8.270 | 8.433 | 313,731 | -0.02(-0.23%) |
Dec 20, 2016 | 8.338 | 8.606 | 8.309 | 8.453 | 499,281 | +0.17(+2.08%) |
Dec 19, 2016 | 8.328 | 8.434 | 8.213 | 8.280 | 363,751 | -0.05(-0.58%) |
Dec 16, 2016 | 8.405 | 8.539 | 8.203 | 8.328 | 2,180,669 | +0.01(+0.12%) |
Dec 15, 2016 | 8.213 | 8.471 | 8.175 | 8.318 | 1,095,278 | +0.11(+1.40%) |
Dec 14, 2016 | 8.002 | 8.246 | 7.945 | 8.203 | 904,136 | +0.18(+2.27%) |
Dec 13, 2016 | 7.715 | 8.232 | 7.695 | 8.021 | 1,397,936 | +0.41(+5.42%) |
Dec 12, 2016 | 7.753 | 7.791 | 7.590 | 7.609 | 276,632 | -0.17(-2.22%) |
Dec 09, 2016 | 7.849 | 7.945 | 7.705 | 7.782 | 255,287 | -0.02(-0.25%) |
Dec 08, 2016 | 7.686 | 7.911 | 7.648 | 7.801 | 502,966 | +0.10(+1.24%) |
Dec 07, 2016 | 7.830 | 7.849 | 7.624 | 7.705 | 440,251 | -0.11(-1.35%) |
Dec 06, 2016 | 7.724 | 7.849 | 7.580 | 7.810 | 331,228 | +0.12(+1.62%) |
Dec 05, 2016 | 7.657 | 7.858 | 7.609 | 7.686 | 387,469 | +0.10(+1.26%) |
Dec 02, 2016 | 7.600 | 7.686 | 7.418 | 7.590 | 383,561 | -0.01(-0.13%) |
Dec 01, 2016 | 7.849 | 7.878 | 7.533 | 7.600 | 495,107 | -0.26(-3.29%) |
Nov 30, 2016 | 8.088 | 8.088 | 7.791 | 7.858 | 487,579 | -0.16(-2.03%) |
Nov 29, 2016 | 7.906 | 8.270 | 7.868 | 8.021 | 634,014 | +0.15(+1.95%) |
Nov 28, 2016 | 8.242 | 8.290 | 7.849 | 7.868 | 457,112 | -0.37(-4.53%) |
Nov 25, 2016 | 8.108 | 8.242 | 8.079 | 8.242 | 232,712 | +0.14(+1.78%) |
Nov 23, 2016 | 8.098 | 8.098 | 8.098 | 0 | -0.11(-1.29%) | |
Nov 22, 2016 | 8.309 | 8.356 | 8.146 | 8.203 | 667,075 | +0.20(+2.51%) |
Nov 21, 2016 | 7.878 | 8.040 | 7.878 | 8.002 | 285,309 | +0.12(+1.46%) |
Nov 18, 2016 | 7.935 | 7.981 | 7.796 | 7.887 | 304,570 | -0.04(-0.48%) |
Nov 17, 2016 | 7.667 | 7.935 | 7.648 | 7.925 | 611,516 | +0.32(+4.16%) |
Nov 16, 2016 | 7.571 | 7.648 | 7.494 | 7.609 | 222,671 | +0.03(+0.38%) |
Nov 15, 2016 | 7.667 | 7.705 | 7.485 | 7.580 | 459,248 | -0.09(-1.12%) |
Nov 14, 2016 | 7.619 | 7.763 | 7.561 | 7.667 | 369,479 | +0.15(+2.04%) |
Nov 11, 2016 | 7.398 | 7.695 | 7.379 | 7.513 | 591,917 | +0.11(+1.42%) |
Nov 10, 2016 | 7.465 | 7.609 | 7.264 | 7.408 | 410,691 | +0.03(+0.39%) |
Nov 09, 2016 | 7.197 | 7.418 | 7.149 | 7.379 | 592,167 | +0.06(+0.79%) |
Nov 08, 2016 | 7.322 | 7.413 | 7.264 | 7.322 | 505,458 | +0.00(+0.00%) |
Nov 07, 2016 | 7.350 | 7.379 | 7.264 | 7.322 | 593,424 | +0.19(+2.69%) |
Nov 04, 2016 | 7.207 | 7.264 | 7.082 | 7.130 | 544,762 | -0.05(-0.67%) |
Nov 03, 2016 | 7.312 | 7.350 | 7.140 | 7.178 | 513,527 | -0.13(-1.83%) |
Nov 02, 2016 | 7.274 | 7.494 | 7.245 | 7.312 | 455,838 | -0.02(-0.26%) |
Nov 01, 2016 | 7.341 | 7.504 | 7.159 | 7.331 | 851,436 | -0.01(-0.13%) |
Oct 31, 2016 | 7.552 | 7.571 | 6.996 | 7.341 | 1,558,956 | +0.18(+2.54%) |
Oct 28, 2016 | 7.906 | 7.935 | 6.085 | 7.159 | 3,913,365 | -1.46(-16.91%) |
Oct 27, 2016 | 8.836 | 8.874 | 8.596 | 8.615 | 485,841 | -0.09(-0.99%) |
Oct 26, 2016 | 8.683 | 8.826 | 8.596 | 8.702 | 387,776 | +0.03(+0.33%) |
Oct 25, 2016 | 9.066 | 9.143 | 8.548 | 8.673 | 772,143 | -0.42(-4.64%) |
Oct 24, 2016 | 9.104 | 9.229 | 9.066 | 9.095 | 551,832 | -0.01(-0.11%) |
Oct 21, 2016 | 9.008 | 9.181 | 8.922 | 9.104 | 255,915 | +0.04(+0.42%) |
Oct 20, 2016 | 9.018 | 9.162 | 9.018 | 9.066 | 165,256 | -0.01(-0.11%) |
Oct 19, 2016 | 9.104 | 9.200 | 9.018 | 9.075 | 195,245 | +0.03(+0.32%) |
Oct 18, 2016 | 9.181 | 9.305 | 9.008 | 9.047 | 200,831 | -0.06(-0.63%) |
Oct 17, 2016 | 8.999 | 9.133 | 8.999 | 9.104 | 176,753 | +0.11(+1.17%) |
Oct 14, 2016 | 9.085 | 9.143 | 8.960 | 8.999 | 360,125 | -0.06(-0.63%) |
Oct 13, 2016 | 9.095 | 9.104 | 8.960 | 9.056 | 264,017 | -0.09(-0.94%) |
Oct 12, 2016 | 9.296 | 9.411 | 9.047 | 9.143 | 262,464 | -0.12(-1.34%) |
Oct 11, 2016 | 9.641 | 9.641 | 9.219 | 9.267 | 276,787 | -0.39(-4.07%) |
Oct 10, 2016 | 9.449 | 9.679 | 9.449 | 9.660 | 267,077 | +0.15(+1.61%) |
Oct 07, 2016 | 9.334 | 9.852 | 9.219 | 9.507 | 525,397 | +0.16(+1.74%) |
Oct 06, 2016 | 9.305 | 9.363 | 9.123 | 9.344 | 457,284 | -0.06(-0.61%) |
Oct 05, 2016 | 9.545 | 9.641 | 9.334 | 9.401 | 1,297,321 | -0.80(-7.80%) |
Oct 04, 2016 | 10.26 | 10.41 | 10.17 | 10.20 | 251,570 | -0.12(-1.21%) |
Oct 03, 2016 | 10.24 | 10.33 | 10.14 | 10.32 | 322,791 | +0.08(+0.75%) |
Sep 30, 2016 | 10.09 | 10.41 | 10.02 | 10.24 | 700,948 | +0.18(+1.81%) |
Sep 29, 2016 | 10.15 | 10.22 | 9.986 | 10.06 | 270,471 | -0.10(-0.94%) |
Sep 28, 2016 | 10.10 | 10.21 | 10.02 | 10.16 | 267,750 | +0.01(+0.09%) |
Sep 27, 2016 | 9.919 | 10.17 | 9.891 | 10.15 | 430,710 | +0.27(+2.72%) |
Sep 26, 2016 | 10.06 | 10.06 | 9.842 | 9.880 | 258,537 | -0.21(-2.09%) |
Sep 23, 2016 | 10.09 | 10.18 | 9.928 | 10.09 | 343,801 | -0.01(-0.09%) |
Sep 22, 2016 | 10.08 | 10.20 | 9.995 | 10.10 | 583,683 | +0.05(+0.48%) |
Sep 21, 2016 | 9.900 | 10.06 | 9.813 | 10.05 | 304,261 | +0.20(+2.04%) |
Sep 20, 2016 | 9.976 | 10.05 | 9.852 | 9.852 | 286,583 | -0.11(-1.06%) |
Sep 19, 2016 | 9.833 | 10.01 | 9.765 | 9.957 | 513,686 | +0.18(+1.86%) |
Sep 16, 2016 | 9.727 | 9.823 | 9.679 | 9.775 | 439,392 | -0.02(-0.20%) |
Sep 15, 2016 | 9.535 | 9.919 | 9.526 | 9.794 | 605,627 | +0.29(+3.02%) |
Sep 14, 2016 | 9.411 | 9.612 | 9.373 | 9.507 | 319,346 | +0.11(+1.12%) |
Sep 13, 2016 | 9.650 | 9.689 | 9.162 | 9.401 | 557,557 | -0.34(-3.54%) |
Sep 12, 2016 | 9.440 | 9.804 | 9.258 | 9.746 | 638,635 | +0.26(+2.73%) |
Sep 09, 2016 | 9.689 | 9.823 | 9.420 | 9.488 | 511,745 | -0.29(-2.94%) |
Sep 08, 2016 | 9.813 | 9.852 | 9.718 | 9.775 | 334,315 | -0.02(-0.20%) |
Sep 07, 2016 | 9.679 | 9.794 | 9.660 | 9.794 | 686,329 | +0.12(+1.29%) |
Sep 06, 2016 | 9.555 | 9.813 | 9.555 | 9.670 | 614,956 | +0.02(+0.20%) |
Sep 02, 2016 | 9.612 | 9.650 | 9.650 | 9.650 | 485,530 | +0.13(+1.41%) |
Sep 01, 2016 | 9.382 | 9.588 | 9.382 | 9.516 | 528,510 | +0.08(+0.81%) |
Aug 31, 2016 | 9.727 | 9.785 | 9.315 | 9.440 | 743,903 | -0.37(-3.81%) |
Aug 30, 2016 | 9.756 | 9.813 | 9.603 | 9.813 | 723,766 | +0.13(+1.39%) |
Aug 29, 2016 | 9.488 | 9.833 | 9.459 | 9.679 | 1,275,518 | +0.24(+2.54%) |
Aug 26, 2016 | 9.277 | 9.468 | 9.277 | 9.440 | 549,937 | +0.09(+0.92%) |
Aug 25, 2016 | 9.162 | 9.420 | 9.123 | 9.353 | 827,623 | +0.10(+1.04%) |
Aug 24, 2016 | 9.305 | 9.440 | 9.171 | 9.258 | 732,997 | -0.11(-1.13%) |
Aug 23, 2016 | 9.449 | 9.488 | 9.238 | 9.363 | 706,820 | -0.07(-0.71%) |
Aug 22, 2016 | 9.229 | 9.449 | 9.075 | 9.430 | 790,720 | +0.15(+1.65%) |
Aug 19, 2016 | 8.922 | 9.277 | 8.890 | 9.277 | 1,532,994 | +0.36(+4.09%) |
Aug 18, 2016 | 8.625 | 8.970 | 8.625 | 8.913 | 962,265 | +0.24(+2.76%) |
Aug 17, 2016 | 8.290 | 8.798 | 8.290 | 8.673 | 2,078,476 | +0.35(+4.26%) |
Aug 16, 2016 | 8.136 | 8.318 | 8.098 | 8.318 | 612,003 | +0.16(+2.00%) |
Aug 15, 2016 | 7.897 | 8.276 | 7.868 | 8.155 | 936,096 | +0.31(+3.91%) |
Aug 12, 2016 | 7.619 | 7.849 | 7.609 | 7.849 | 684,379 | +0.19(+2.50%) |
Aug 11, 2016 | 7.542 | 7.662 | 7.513 | 7.657 | 520,588 | +0.16(+2.17%) |
Aug 10, 2016 | 7.657 | 7.667 | 7.456 | 7.494 | 641,273 | -0.15(-2.01%) |
Aug 09, 2016 | 7.600 | 7.667 | 7.571 | 7.648 | 458,939 | +0.08(+1.01%) |
Aug 08, 2016 | 7.523 | 7.657 | 7.523 | 7.571 | 356,786 | -0.01(-0.13%) |
Aug 05, 2016 | 7.513 | 7.614 | 7.437 | 7.580 | 527,093 | +0.11(+1.41%) |
Aug 04, 2016 | 7.370 | 7.504 | 7.216 | 7.475 | 529,438 | +0.12(+1.56%) |
Aug 03, 2016 | 7.628 | 7.628 | 7.312 | 7.360 | 736,437 | -0.25(-3.27%) |
Aug 02, 2016 | 7.638 | 7.667 | 7.504 | 7.609 | 578,642 | -0.06(-0.75%) |
Aug 01, 2016 | 7.504 | 7.667 | 7.456 | 7.667 | 461,919 | +0.17(+2.30%) |
Jul 29, 2016 | 7.245 | 7.619 | 7.153 | 7.494 | 847,595 | +0.25(+3.44%) |
Jul 28, 2016 | 7.216 | 7.283 | 7.188 | 7.245 | 598,267 | +0.05(+0.67%) |
Jul 27, 2016 | 7.053 | 7.216 | 7.053 | 7.197 | 609,136 | +0.18(+2.60%) |
Jul 26, 2016 | 6.775 | 7.034 | 6.766 | 7.015 | 474,826 | +0.16(+2.38%) |
Jul 25, 2016 | 6.785 | 6.871 | 6.737 | 6.852 | 275,360 | +0.10(+1.42%) |
Jul 22, 2016 | 6.651 | 6.775 | 6.622 | 6.756 | 301,292 | +0.13(+2.03%) |
Jul 21, 2016 | 6.622 | 6.708 | 6.603 | 6.622 | 384,212 | +0.02(+0.29%) |
Jul 20, 2016 | 6.641 | 6.646 | 6.545 | 6.603 | 399,226 | +0.03(+0.44%) |
Jul 19, 2016 | 6.708 | 6.708 | 6.574 | 6.574 | 213,953 | -0.12(-1.86%) |
Jul 18, 2016 | 6.641 | 6.737 | 6.622 | 6.699 | 185,053 | +0.08(+1.16%) |
Jul 15, 2016 | 6.699 | 6.708 | 6.613 | 6.622 | 220,764 | -0.03(-0.43%) |
Jul 14, 2016 | 6.785 | 6.823 | 6.646 | 6.651 | 241,158 | -0.08(-1.14%) |
Jul 13, 2016 | 6.766 | 6.875 | 6.718 | 6.728 | 307,027 | -0.07(-0.99%) |
Jul 12, 2016 | 6.766 | 6.833 | 6.680 | 6.795 | 462,986 | +0.06(+0.85%) |
Jul 11, 2016 | 6.651 | 6.766 | 6.651 | 6.737 | 345,914 | +0.10(+1.44%) |
Jul 08, 2016 | 6.498 | 6.699 | 6.459 | 6.641 | 483,922 | +0.18(+2.82%) |
Jul 07, 2016 | 6.239 | 6.484 | 6.239 | 6.459 | 336,117 | +0.15(+2.43%) |
Jul 06, 2016 | 6.143 | 6.354 | 6.076 | 6.306 | 225,576 | +0.06(+0.92%) |
Jul 05, 2016 | 6.306 | 6.363 | 6.181 | 6.248 | 289,055 | -0.06(-0.91%) |
Jul 01, 2016 | 6.229 | 6.306 | 6.306 | 6.306 | 299,373 | +0.11(+1.70%) |
Jun 30, 2016 | 6.114 | 6.210 | 6.090 | 6.200 | 305,964 | +0.11(+1.73%) |
Jun 29, 2016 | 5.990 | 6.124 | 5.970 | 6.095 | 321,070 | +0.15(+2.58%) |
Jun 28, 2016 | 5.903 | 6.028 | 5.865 | 5.942 | 431,938 | +0.12(+2.14%) |
Jun 27, 2016 | 5.951 | 6.000 | 5.798 | 5.817 | 531,211 | -0.26(-4.26%) |
Jun 24, 2016 | 6.076 | 6.124 | 5.990 | 6.076 | 1,409,836 | -0.27(-4.23%) |
Jun 23, 2016 | 6.325 | 6.383 | 6.258 | 6.344 | 254,511 | +0.12(+2.00%) |
Jun 22, 2016 | 6.296 | 6.354 | 6.220 | 6.220 | 166,415 | -0.08(-1.22%) |
Jun 21, 2016 | 6.373 | 6.430 | 6.239 | 6.296 | 235,584 | -0.04(-0.61%) |
Jun 20, 2016 | 6.363 | 6.498 | 6.335 | 6.335 | 272,471 | +0.10(+1.54%) |
Jun 17, 2016 | 6.239 | 6.315 | 6.162 | 6.239 | 430,981 | -0.05(-0.76%) |
Jun 16, 2016 | 6.258 | 6.325 | 6.172 | 6.287 | 216,340 | -0.01(-0.15%) |
Jun 15, 2016 | 6.248 | 6.440 | 6.220 | 6.296 | 316,186 | +0.08(+1.23%) |
Jun 14, 2016 | 6.344 | 6.411 | 6.191 | 6.220 | 286,043 | -0.16(-2.55%) |
Jun 13, 2016 | 6.507 | 6.545 | 6.363 | 6.383 | 206,174 | -0.14(-2.20%) |
Jun 10, 2016 | 6.478 | 6.651 | 6.478 | 6.526 | 409,180 | -0.06(-0.87%) |
Jun 09, 2016 | 6.613 | 6.622 | 6.526 | 6.584 | 201,927 | -0.05(-0.72%) |
Jun 08, 2016 | 6.517 | 6.670 | 6.483 | 6.632 | 389,014 | +0.11(+1.76%) |
Jun 07, 2016 | 6.450 | 6.545 | 6.426 | 6.517 | 377,008 | +0.04(+0.59%) |
Jun 06, 2016 | 6.392 | 6.517 | 6.383 | 6.478 | 342,707 | +0.09(+1.35%) |
Jun 03, 2016 | 6.450 | 6.450 | 6.325 | 6.392 | 243,672 | -0.08(-1.19%) |
Jun 02, 2016 | 6.287 | 6.469 | 6.287 | 6.469 | 339,056 | +0.11(+1.66%) |
Jun 01, 2016 | 6.133 | 6.373 | 6.124 | 6.363 | 397,621 | +0.17(+2.79%) |
May 31, 2016 | 6.133 | 6.191 | 6.105 | 6.191 | 364,618 | +0.09(+1.41%) |
May 27, 2016 | 6.038 | 6.105 | 6.105 | 6.105 | 191,478 | +0.05(+0.79%) |
May 26, 2016 | 6.095 | 6.114 | 6.018 | 6.057 | 237,977 | -0.03(-0.47%) |
May 25, 2016 | 6.047 | 6.172 | 6.009 | 6.085 | 277,376 | +0.01(+0.16%) |
May 24, 2016 | 5.942 | 6.085 | 5.903 | 6.076 | 494,878 | +0.20(+3.43%) |
May 23, 2016 | 5.894 | 5.961 | 5.846 | 5.875 | 288,930 | -0.09(-1.45%) |
May 20, 2016 | 5.808 | 5.961 | 5.769 | 5.961 | 253,691 | +0.16(+2.81%) |
May 19, 2016 | 5.865 | 5.903 | 5.750 | 5.798 | 179,962 | -0.11(-1.94%) |
May 18, 2016 | 5.865 | 5.951 | 5.817 | 5.913 | 213,902 | +0.05(+0.82%) |
May 17, 2016 | 5.990 | 5.990 | 5.827 | 5.865 | 388,676 | -0.12(-2.08%) |
May 16, 2016 | 5.923 | 6.066 | 5.923 | 5.990 | 314,414 | +0.05(+0.81%) |
May 13, 2016 | 5.932 | 6.018 | 5.903 | 5.942 | 251,465 | +0.02(+0.32%) |
May 12, 2016 | 5.999 | 6.038 | 5.865 | 5.923 | 274,783 | -0.03(-0.48%) |
May 11, 2016 | 5.894 | 6.085 | 5.894 | 5.951 | 348,263 | +0.02(+0.32%) |
May 10, 2016 | 5.875 | 5.942 | 5.799 | 5.932 | 389,770 | +0.11(+1.98%) |
May 09, 2016 | 5.836 | 5.884 | 5.760 | 5.817 | 379,208 | +0.01(+0.17%) |
May 06, 2016 | 5.779 | 5.827 | 5.683 | 5.808 | 312,206 | -0.03(-0.49%) |
May 05, 2016 | 5.817 | 5.855 | 5.750 | 5.836 | 347,293 | +0.08(+1.33%) |
May 04, 2016 | 5.769 | 5.903 | 5.702 | 5.760 | 544,760 | -0.04(-0.66%) |
May 03, 2016 | 5.808 | 6.018 | 5.750 | 5.798 | 684,504 | -0.11(-1.94%) |
May 02, 2016 | 5.654 | 5.942 | 5.654 | 5.913 | 821,996 | +0.19(+3.35%) |
Apr 29, 2016 | 6.076 | 6.085 | 5.625 | 5.721 | 1,010,432 | -0.67(-10.49%) |
Apr 28, 2016 | 6.287 | 6.493 | 6.287 | 6.392 | 814,640 | +0.06(+0.91%) |
Apr 27, 2016 | 6.220 | 6.402 | 6.220 | 6.335 | 386,154 | +0.14(+2.32%) |
Apr 26, 2016 | 6.152 | 6.229 | 6.105 | 6.191 | 209,200 | +0.06(+0.94%) |
Apr 25, 2016 | 6.229 | 6.229 | 5.798 | 6.133 | 428,481 | -0.07(-1.08%) |
Apr 22, 2016 | 6.152 | 6.268 | 6.148 | 6.200 | 278,240 | +0.04(+0.62%) |
Apr 21, 2016 | 6.200 | 6.239 | 6.124 | 6.162 | 426,196 | +0.02(+0.31%) |
Apr 20, 2016 | 5.999 | 6.172 | 5.990 | 6.143 | 248,779 | +0.15(+2.56%) |
Apr 19, 2016 | 5.923 | 6.057 | 5.846 | 5.990 | 319,282 | +0.11(+1.79%) |
Apr 18, 2016 | 5.836 | 5.903 | 5.788 | 5.884 | 270,517 | -0.02(-0.32%) |
Apr 15, 2016 | 5.884 | 5.913 | 5.817 | 5.903 | 298,671 | -0.01(-0.16%) |
Apr 14, 2016 | 5.913 | 5.923 | 5.798 | 5.913 | 259,175 | -0.02(-0.32%) |
Apr 13, 2016 | 5.654 | 5.951 | 5.616 | 5.932 | 448,796 | +0.33(+5.81%) |
Apr 12, 2016 | 5.539 | 5.673 | 5.463 | 5.606 | 318,099 | +0.06(+1.04%) |
Apr 11, 2016 | 5.520 | 5.611 | 5.376 | 5.549 | 285,422 | +0.05(+0.87%) |
Apr 08, 2016 | 5.673 | 5.750 | 5.415 | 5.501 | 395,693 | -0.12(-2.21%) |
Apr 07, 2016 | 5.760 | 5.775 | 5.616 | 5.625 | 264,276 | -0.18(-3.14%) |
Apr 06, 2016 | 5.673 | 5.808 | 5.635 | 5.808 | 170,565 | +0.14(+2.54%) |
Apr 05, 2016 | 5.692 | 5.740 | 5.654 | 5.664 | 162,207 | -0.10(-1.66%) |
Apr 04, 2016 | 5.855 | 5.875 | 5.721 | 5.760 | 186,456 | -0.12(-1.96%) |
Apr 01, 2016 | 5.625 | 5.879 | 5.625 | 5.875 | 268,048 | +0.20(+3.55%) |
Mar 31, 2016 | 5.779 | 5.808 | 5.673 | 5.673 | 214,913 | -0.13(-2.31%) |
Mar 30, 2016 | 5.836 | 5.875 | 5.673 | 5.808 | 232,302 | +0.03(+0.50%) |
Mar 29, 2016 | 5.577 | 5.865 | 5.539 | 5.779 | 285,744 | +0.16(+2.90%) |
Mar 28, 2016 | 5.635 | 5.664 | 5.549 | 5.616 | 101,603 | -0.01(-0.17%) |
Mar 24, 2016 | 5.606 | 5.625 | 5.625 | 5.625 | 133,460 | -0.03(-0.51%) |
Mar 23, 2016 | 5.702 | 5.836 | 5.606 | 5.654 | 181,936 | -0.12(-2.16%) |
Mar 22, 2016 | 5.827 | 5.875 | 5.760 | 5.779 | 215,120 | -0.08(-1.31%) |
Mar 21, 2016 | 5.836 | 5.923 | 5.817 | 5.855 | 205,757 | -0.02(-0.33%) |
Mar 18, 2016 | 5.923 | 5.980 | 5.865 | 5.875 | 431,001 | +0.00(+0.00%) |
Mar 17, 2016 | 5.779 | 5.923 | 5.692 | 5.875 | 332,481 | +0.09(+1.49%) |
Mar 16, 2016 | 5.692 | 5.855 | 5.692 | 5.788 | 325,351 | +0.08(+1.34%) |
Mar 15, 2016 | 5.846 | 5.913 | 5.606 | 5.712 | 429,120 | -0.19(-3.25%) |
Mar 14, 2016 | 6.085 | 6.085 | 5.865 | 5.903 | 196,239 | -0.22(-3.60%) |
Mar 11, 2016 | 5.903 | 6.162 | 5.856 | 6.124 | 254,671 | +0.33(+5.62%) |
Mar 10, 2016 | 6.085 | 6.105 | 5.776 | 5.798 | 342,612 | -0.30(-4.87%) |
Mar 09, 2016 | 6.105 | 6.172 | 6.028 | 6.095 | 165,858 | +0.02(+0.32%) |
Mar 08, 2016 | 6.124 | 6.191 | 6.047 | 6.076 | 233,149 | -0.13(-2.16%) |
Mar 07, 2016 | 6.057 | 6.258 | 6.057 | 6.210 | 275,023 | +0.06(+0.93%) |
Mar 04, 2016 | 6.248 | 6.306 | 6.124 | 6.152 | 295,634 | -0.10(-1.53%) |
Mar 03, 2016 | 6.335 | 6.373 | 6.172 | 6.248 | 336,388 | -0.09(-1.36%) |
Mar 02, 2016 | 6.200 | 6.344 | 6.191 | 6.335 | 299,925 | +0.13(+2.16%) |
Mar 01, 2016 | 5.951 | 6.220 | 5.923 | 6.200 | 497,285 | +0.30(+5.03%) |
Feb 29, 2016 | 5.740 | 5.951 | 5.712 | 5.903 | 407,546 | +0.17(+3.01%) |
Feb 26, 2016 | 5.942 | 6.042 | 5.654 | 5.731 | 500,969 | -0.20(-3.39%) |
Feb 25, 2016 | 5.932 | 5.942 | 5.817 | 5.932 | 183,520 | +0.04(+0.65%) |
Feb 24, 2016 | 5.750 | 5.903 | 5.587 | 5.894 | 222,017 | +0.11(+1.82%) |
Feb 23, 2016 | 5.865 | 5.903 | 5.736 | 5.788 | 276,907 | -0.12(-1.95%) |
Feb 22, 2016 | 5.808 | 5.961 | 5.808 | 5.903 | 255,884 | +0.13(+2.33%) |
Feb 19, 2016 | 5.577 | 5.808 | 5.559 | 5.769 | 418,434 | +0.17(+3.08%) |
Feb 18, 2016 | 5.654 | 5.731 | 5.577 | 5.597 | 190,516 | -0.08(-1.35%) |
Feb 17, 2016 | 5.501 | 5.692 | 5.491 | 5.673 | 492,702 | +0.25(+4.59%) |
Feb 16, 2016 | 5.357 | 5.463 | 5.232 | 5.424 | 407,545 | +0.13(+2.54%) |
Feb 12, 2016 | 5.395 | 5.290 | 5.290 | 5.290 | 404,973 | +0.05(+0.91%) |
Feb 11, 2016 | 5.242 | 5.625 | 5.079 | 5.242 | 751,313 | -0.18(-3.36%) |
Feb 10, 2016 | 5.405 | 6.018 | 5.319 | 5.424 | 1,710,607 | +0.71(+15.04%) |
Feb 09, 2016 | 4.638 | 4.955 | 4.638 | 4.715 | 621,531 | -0.07(-1.40%) |
Feb 08, 2016 | 5.079 | 5.127 | 4.677 | 4.782 | 676,341 | -0.34(-6.73%) |
Feb 05, 2016 | 5.319 | 5.348 | 5.127 | 5.127 | 441,030 | -0.21(-3.95%) |
Feb 04, 2016 | 5.328 | 5.415 | 5.127 | 5.338 | 312,542 | -0.01(-0.18%) |
Feb 03, 2016 | 5.376 | 5.419 | 5.280 | 5.348 | 219,404 | +0.02(+0.36%) |
Feb 02, 2016 | 5.501 | 5.520 | 5.319 | 5.328 | 304,507 | -0.20(-3.64%) |