Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.170 | 5.390 | 4.960 | 5.360 | 411,941 | +0.20(+3.88%) |
Jan 30, 2017 | 5.400 | 5.400 | 5.110 | 5.160 | 294,102 | -0.21(-3.91%) |
Jan 27, 2017 | 5.380 | 5.460 | 5.130 | 5.370 | 264,925 | +0.05(+0.94%) |
Jan 26, 2017 | 5.680 | 5.700 | 5.190 | 5.320 | 622,362 | -0.35(-6.17%) |
Jan 25, 2017 | 5.770 | 5.770 | 5.520 | 5.670 | 449,071 | +0.02(+0.35%) |
Jan 24, 2017 | 5.960 | 6.030 | 5.520 | 5.650 | 784,305 | -0.73(-11.44%) |
Jan 23, 2017 | 6.210 | 6.740 | 6.060 | 6.380 | 809,949 | +0.14(+2.24%) |
Jan 20, 2017 | 6.280 | 6.430 | 6.200 | 6.240 | 135,595 | -0.05(-0.79%) |
Jan 19, 2017 | 6.200 | 6.339 | 6.100 | 6.290 | 172,492 | +0.09(+1.45%) |
Jan 18, 2017 | 6.250 | 6.310 | 6.095 | 6.200 | 170,555 | +0.00(+0.00%) |
Jan 17, 2017 | 6.350 | 6.440 | 6.110 | 6.200 | 175,922 | -0.26(-4.02%) |
Jan 13, 2017 | 6.460 | 6.460 | 6.460 | 0 | +0.17(+2.70%) | |
Jan 12, 2017 | 6.200 | 6.440 | 6.040 | 6.290 | 160,540 | +0.02(+0.32%) |
Jan 11, 2017 | 6.550 | 6.590 | 6.110 | 6.270 | 237,613 | -0.29(-4.42%) |
Jan 10, 2017 | 6.660 | 6.680 | 6.400 | 6.560 | 185,337 | -0.06(-0.91%) |
Jan 09, 2017 | 6.550 | 6.680 | 6.380 | 6.620 | 145,426 | +0.11(+1.69%) |
Jan 06, 2017 | 6.380 | 6.550 | 6.300 | 6.510 | 154,148 | +0.17(+2.68%) |
Jan 05, 2017 | 6.200 | 6.450 | 6.180 | 6.340 | 284,681 | +0.26(+4.28%) |
Jan 04, 2017 | 5.940 | 6.110 | 5.820 | 6.080 | 315,204 | +0.17(+2.88%) |
Jan 03, 2017 | 5.740 | 5.930 | 5.604 | 5.910 | 297,754 | +0.19(+3.32%) |
Dec 30, 2016 | 5.720 | 5.720 | 5.720 | 0 | -0.20(-3.38%) | |
Dec 29, 2016 | 5.980 | 6.010 | 5.810 | 5.920 | 143,692 | -0.03(-0.50%) |
Dec 28, 2016 | 6.100 | 6.110 | 5.830 | 5.950 | 198,933 | -0.16(-2.62%) |
Dec 27, 2016 | 6.010 | 6.280 | 6.010 | 6.110 | 252,888 | -0.04(-0.65%) |
Dec 23, 2016 | 6.150 | 6.150 | 6.150 | 0 | +0.32(+5.49%) | |
Dec 22, 2016 | 6.000 | 6.060 | 5.830 | 5.830 | 258,865 | -0.09(-1.52%) |
Dec 21, 2016 | 6.050 | 6.120 | 5.860 | 5.920 | 228,612 | -0.14(-2.31%) |
Dec 20, 2016 | 6.190 | 6.258 | 5.970 | 6.060 | 287,033 | -0.09(-1.46%) |
Dec 19, 2016 | 6.280 | 6.480 | 6.050 | 6.150 | 230,205 | -0.13(-2.07%) |
Dec 16, 2016 | 6.390 | 6.530 | 6.160 | 6.280 | 439,408 | -0.10(-1.57%) |
Dec 15, 2016 | 6.320 | 6.480 | 6.250 | 6.380 | 290,263 | +0.11(+1.75%) |
Dec 14, 2016 | 6.390 | 6.540 | 6.230 | 6.270 | 175,784 | -0.12(-1.88%) |
Dec 13, 2016 | 6.250 | 6.560 | 6.250 | 6.390 | 283,146 | +0.08(+1.27%) |
Dec 12, 2016 | 6.400 | 6.580 | 6.220 | 6.310 | 398,611 | -0.15(-2.32%) |
Dec 09, 2016 | 6.600 | 6.710 | 6.410 | 6.460 | 410,562 | -0.08(-1.22%) |
Dec 08, 2016 | 6.330 | 6.600 | 6.100 | 6.540 | 366,906 | +0.21(+3.32%) |
Dec 07, 2016 | 6.440 | 6.570 | 6.250 | 6.330 | 258,327 | -0.19(-2.91%) |
Dec 06, 2016 | 6.440 | 6.580 | 6.340 | 6.520 | 207,082 | +0.10(+1.56%) |
Dec 05, 2016 | 6.450 | 6.640 | 6.310 | 6.420 | 330,875 | +0.09(+1.42%) |
Dec 02, 2016 | 6.220 | 6.530 | 6.220 | 6.330 | 206,868 | +0.10(+1.61%) |
Dec 01, 2016 | 6.590 | 6.680 | 6.190 | 6.230 | 227,187 | -0.31(-4.74%) |
Nov 30, 2016 | 6.900 | 6.996 | 6.530 | 6.540 | 186,356 | -0.29(-4.25%) |
Nov 29, 2016 | 7.050 | 7.130 | 6.760 | 6.830 | 226,124 | -0.23(-3.26%) |
Nov 28, 2016 | 7.400 | 7.450 | 7.040 | 7.060 | 115,119 | -0.41(-5.49%) |
Nov 25, 2016 | 7.500 | 7.500 | 7.250 | 7.470 | 65,745 | -0.01(-0.13%) |
Nov 23, 2016 | 7.480 | 7.480 | 7.480 | 0 | +0.03(+0.40%) | |
Nov 22, 2016 | 7.520 | 7.630 | 7.370 | 7.450 | 188,043 | -0.10(-1.32%) |
Nov 21, 2016 | 7.710 | 7.710 | 7.490 | 7.550 | 163,197 | -0.04(-0.53%) |
Nov 18, 2016 | 7.560 | 7.770 | 7.510 | 7.590 | 225,118 | +0.09(+1.20%) |
Nov 17, 2016 | 7.780 | 7.830 | 7.480 | 7.500 | 418,730 | -0.19(-2.47%) |
Nov 16, 2016 | 7.490 | 7.830 | 7.450 | 7.690 | 411,560 | +0.19(+2.53%) |
Nov 15, 2016 | 7.480 | 7.590 | 7.220 | 7.500 | 253,128 | +0.00(+0.00%) |
Nov 14, 2016 | 7.550 | 7.640 | 7.160 | 7.500 | 275,251 | -0.07(-0.92%) |
Nov 11, 2016 | 7.620 | 7.850 | 7.430 | 7.570 | 315,731 | -0.13(-1.69%) |
Nov 10, 2016 | 7.510 | 7.950 | 7.350 | 7.700 | 381,992 | +0.29(+3.91%) |
Nov 09, 2016 | 6.500 | 7.440 | 6.500 | 7.410 | 497,566 | +1.19(+19.13%) |
Nov 08, 2016 | 6.160 | 6.457 | 5.837 | 6.220 | 145,928 | -0.01(-0.16%) |
Nov 07, 2016 | 6.180 | 6.410 | 6.110 | 6.230 | 175,180 | +0.27(+4.53%) |
Nov 04, 2016 | 5.700 | 6.100 | 5.700 | 5.960 | 176,742 | +0.27(+4.75%) |
Nov 03, 2016 | 5.910 | 6.060 | 5.630 | 5.690 | 180,481 | -0.22(-3.72%) |
Nov 02, 2016 | 6.100 | 6.100 | 5.830 | 5.910 | 104,128 | -0.19(-3.11%) |
Nov 01, 2016 | 5.940 | 6.119 | 5.852 | 6.100 | 129,266 | +0.11(+1.84%) |
Oct 31, 2016 | 5.980 | 6.060 | 5.850 | 5.990 | 114,053 | +0.02(+0.34%) |
Oct 28, 2016 | 6.140 | 6.200 | 5.850 | 5.970 | 235,039 | -0.20(-3.24%) |
Oct 27, 2016 | 6.480 | 6.550 | 6.110 | 6.170 | 165,874 | -0.22(-3.44%) |
Oct 26, 2016 | 6.480 | 6.650 | 6.340 | 6.390 | 119,674 | -0.09(-1.39%) |
Oct 25, 2016 | 6.610 | 6.670 | 6.465 | 6.480 | 106,689 | -0.15(-2.26%) |
Oct 24, 2016 | 6.740 | 6.740 | 6.450 | 6.630 | 122,230 | +0.00(+0.00%) |
Oct 21, 2016 | 6.620 | 6.760 | 6.510 | 6.630 | 85,375 | -0.04(-0.60%) |
Oct 20, 2016 | 6.500 | 6.700 | 6.360 | 6.670 | 83,427 | +0.19(+2.93%) |
Oct 19, 2016 | 6.710 | 6.755 | 6.310 | 6.480 | 139,472 | -0.22(-3.28%) |
Oct 18, 2016 | 6.350 | 6.850 | 6.250 | 6.700 | 234,999 | +0.47(+7.54%) |
Oct 17, 2016 | 6.610 | 6.610 | 6.190 | 6.230 | 234,604 | -0.38(-5.75%) |
Oct 14, 2016 | 7.010 | 7.010 | 6.590 | 6.610 | 208,844 | -0.27(-3.92%) |
Oct 13, 2016 | 6.760 | 6.965 | 6.730 | 6.880 | 194,927 | +0.01(+0.15%) |
Oct 12, 2016 | 7.430 | 7.430 | 6.820 | 6.870 | 212,507 | -0.54(-7.29%) |
Oct 11, 2016 | 7.470 | 7.750 | 7.260 | 7.410 | 174,123 | -0.18(-2.37%) |
Oct 10, 2016 | 7.400 | 7.690 | 7.400 | 7.590 | 129,154 | +0.27(+3.69%) |
Oct 07, 2016 | 7.290 | 7.430 | 7.185 | 7.320 | 112,051 | +0.09(+1.24%) |
Oct 06, 2016 | 7.650 | 7.666 | 7.190 | 7.230 | 185,402 | -0.53(-6.83%) |
Oct 05, 2016 | 7.510 | 7.830 | 7.480 | 7.760 | 199,161 | +0.28(+3.74%) |
Oct 04, 2016 | 7.590 | 7.750 | 7.430 | 7.480 | 174,207 | -0.11(-1.45%) |
Oct 03, 2016 | 7.690 | 7.840 | 7.510 | 7.590 | 134,291 | -0.19(-2.44%) |
Sep 30, 2016 | 7.460 | 7.860 | 7.330 | 7.780 | 201,599 | +0.38(+5.14%) |
Sep 29, 2016 | 7.810 | 8.050 | 7.380 | 7.400 | 195,893 | -0.42(-5.37%) |
Sep 28, 2016 | 7.900 | 8.020 | 7.530 | 7.820 | 178,166 | -0.03(-0.38%) |
Sep 27, 2016 | 7.780 | 8.110 | 7.700 | 7.850 | 228,773 | +0.04(+0.51%) |
Sep 26, 2016 | 7.890 | 7.978 | 7.720 | 7.810 | 173,699 | -0.10(-1.26%) |
Sep 23, 2016 | 8.160 | 8.310 | 7.880 | 7.910 | 282,601 | -0.32(-3.89%) |
Sep 22, 2016 | 7.860 | 8.240 | 7.610 | 8.230 | 300,520 | +0.43(+5.51%) |
Sep 21, 2016 | 7.850 | 8.100 | 7.570 | 7.800 | 398,556 | +0.01(+0.13%) |
Sep 20, 2016 | 8.490 | 8.490 | 7.760 | 7.790 | 472,809 | -0.59(-7.04%) |
Sep 19, 2016 | 9.330 | 9.600 | 8.320 | 8.380 | 515,924 | -0.85(-9.21%) |
Sep 16, 2016 | 8.740 | 9.260 | 8.710 | 9.230 | 839,549 | +0.33(+3.71%) |
Sep 15, 2016 | 8.930 | 9.000 | 8.700 | 8.900 | 244,797 | -0.01(-0.11%) |
Sep 14, 2016 | 8.700 | 8.940 | 8.600 | 8.910 | 173,422 | +0.25(+2.89%) |
Sep 13, 2016 | 8.730 | 8.770 | 8.350 | 8.660 | 154,337 | -0.19(-2.15%) |
Sep 12, 2016 | 8.270 | 8.850 | 8.150 | 8.850 | 265,072 | +0.56(+6.76%) |
Sep 09, 2016 | 8.650 | 8.940 | 8.270 | 8.290 | 333,084 | -0.53(-6.01%) |
Sep 08, 2016 | 8.700 | 8.850 | 8.560 | 8.820 | 196,471 | -0.03(-0.34%) |
Sep 07, 2016 | 8.690 | 8.950 | 8.683 | 8.850 | 268,944 | +0.17(+1.96%) |
Sep 06, 2016 | 8.000 | 8.810 | 8.000 | 8.680 | 397,589 | +0.67(+8.36%) |
Sep 02, 2016 | 8.020 | 8.010 | 8.010 | 8.010 | 116,500 | -0.03(-0.37%) |
Sep 01, 2016 | 8.130 | 8.190 | 7.810 | 8.040 | 175,182 | -0.05(-0.62%) |
Aug 31, 2016 | 8.390 | 8.550 | 8.005 | 8.090 | 202,322 | -0.37(-4.37%) |
Aug 30, 2016 | 8.180 | 8.600 | 8.015 | 8.460 | 305,609 | +0.38(+4.70%) |
Aug 29, 2016 | 7.920 | 8.180 | 7.790 | 8.080 | 172,677 | +0.17(+2.15%) |
Aug 26, 2016 | 7.590 | 7.940 | 7.530 | 7.910 | 180,478 | +0.33(+4.35%) |
Aug 25, 2016 | 7.490 | 7.850 | 7.350 | 7.580 | 255,549 | +0.10(+1.34%) |
Aug 24, 2016 | 8.150 | 8.450 | 7.390 | 7.480 | 338,779 | -0.65(-8.00%) |
Aug 23, 2016 | 7.980 | 8.520 | 7.660 | 8.130 | 433,253 | +0.26(+3.30%) |
Aug 22, 2016 | 7.200 | 7.960 | 7.160 | 7.870 | 453,862 | +0.71(+9.92%) |
Aug 19, 2016 | 7.070 | 7.320 | 7.027 | 7.160 | 118,522 | +0.08(+1.13%) |
Aug 18, 2016 | 7.040 | 7.180 | 6.890 | 7.080 | 171,195 | +0.07(+1.00%) |
Aug 17, 2016 | 7.200 | 7.230 | 6.850 | 7.010 | 208,816 | -0.22(-3.04%) |
Aug 16, 2016 | 7.560 | 7.760 | 7.220 | 7.230 | 267,419 | -0.36(-4.74%) |
Aug 15, 2016 | 7.470 | 7.830 | 7.420 | 7.590 | 228,305 | +0.20(+2.71%) |
Aug 12, 2016 | 7.300 | 7.510 | 7.240 | 7.390 | 223,053 | +0.12(+1.65%) |
Aug 11, 2016 | 7.000 | 7.300 | 6.880 | 7.270 | 277,953 | +0.30(+4.30%) |
Aug 10, 2016 | 7.290 | 7.290 | 6.860 | 6.970 | 238,548 | -0.34(-4.65%) |
Aug 09, 2016 | 7.450 | 7.450 | 7.070 | 7.310 | 153,098 | -0.07(-0.95%) |
Aug 08, 2016 | 7.460 | 7.670 | 7.230 | 7.380 | 246,206 | -0.05(-0.67%) |
Aug 05, 2016 | 7.270 | 7.550 | 7.250 | 7.430 | 249,015 | +0.17(+2.34%) |
Aug 04, 2016 | 7.720 | 7.745 | 7.230 | 7.260 | 187,062 | -0.41(-5.35%) |
Aug 03, 2016 | 7.520 | 7.840 | 7.275 | 7.670 | 255,709 | +0.17(+2.27%) |
Aug 02, 2016 | 7.280 | 7.670 | 7.020 | 7.500 | 254,117 | +0.23(+3.16%) |
Aug 01, 2016 | 6.930 | 7.320 | 6.850 | 7.270 | 299,046 | +0.44(+6.44%) |
Jul 29, 2016 | 7.000 | 7.000 | 6.740 | 6.830 | 133,884 | -0.16(-2.29%) |
Jul 28, 2016 | 6.860 | 7.000 | 6.820 | 6.990 | 233,621 | +0.10(+1.45%) |
Jul 27, 2016 | 6.650 | 6.920 | 6.650 | 6.890 | 152,484 | +0.27(+4.08%) |
Jul 26, 2016 | 6.330 | 6.720 | 6.250 | 6.620 | 139,250 | +0.27(+4.25%) |
Jul 25, 2016 | 6.490 | 6.550 | 6.180 | 6.350 | 138,205 | -0.06(-0.94%) |
Jul 22, 2016 | 6.430 | 6.490 | 6.250 | 6.410 | 99,450 | +0.03(+0.47%) |
Jul 21, 2016 | 6.470 | 6.550 | 6.310 | 6.380 | 158,905 | -0.05(-0.78%) |
Jul 20, 2016 | 6.070 | 6.450 | 5.980 | 6.430 | 198,760 | +0.40(+6.63%) |
Jul 19, 2016 | 6.480 | 6.500 | 5.892 | 6.030 | 326,551 | -0.46(-7.09%) |
Jul 18, 2016 | 6.530 | 6.770 | 6.420 | 6.490 | 263,646 | -0.03(-0.46%) |
Jul 15, 2016 | 6.340 | 6.560 | 6.270 | 6.520 | 260,404 | +0.22(+3.49%) |
Jul 14, 2016 | 6.470 | 6.485 | 6.200 | 6.300 | 498,258 | -0.09(-1.41%) |
Jul 13, 2016 | 7.050 | 7.130 | 6.360 | 6.390 | 244,189 | -0.63(-8.97%) |
Jul 12, 2016 | 6.810 | 7.170 | 6.810 | 7.020 | 246,996 | +0.32(+4.78%) |
Jul 11, 2016 | 6.760 | 6.850 | 6.610 | 6.700 | 151,941 | -0.02(-0.30%) |
Jul 08, 2016 | 6.640 | 6.620 | 6.500 | 6.720 | 301,977 | +0.10(+1.51%) |
Jul 07, 2016 | 6.530 | 6.680 | 6.440 | 6.620 | 183,316 | +0.31(+4.91%) |
Jul 05, 2016 | 6.510 | 6.660 | 6.128 | 6.310 | 287,932 | -0.24(-3.66%) |
Jul 01, 2016 | 6.180 | 6.550 | 6.550 | 6.550 | 269,300 | +0.33(+5.31%) |
Jun 30, 2016 | 6.260 | 6.340 | 6.090 | 6.220 | 291,553 | -0.01(-0.16%) |
Jun 29, 2016 | 6.170 | 6.300 | 6.020 | 6.230 | 378,995 | +0.16(+2.64%) |
Jun 28, 2016 | 5.920 | 6.220 | 5.850 | 6.070 | 364,612 | +0.26(+4.48%) |
Jun 27, 2016 | 6.020 | 6.070 | 5.430 | 5.810 | 726,300 | -0.25(-4.13%) |
Jun 24, 2016 | 6.250 | 6.530 | 6.000 | 6.060 | 1,080,148 | -0.67(-9.96%) |
Jun 23, 2016 | 6.310 | 6.740 | 6.240 | 6.730 | 292,618 | +0.52(+8.37%) |
Jun 22, 2016 | 6.390 | 6.610 | 6.130 | 6.210 | 222,850 | -0.22(-3.42%) |
Jun 21, 2016 | 6.500 | 6.500 | 6.010 | 6.430 | 326,657 | -0.08(-1.23%) |
Jun 20, 2016 | 6.530 | 6.665 | 6.360 | 6.510 | 242,191 | +0.10(+1.56%) |
Jun 17, 2016 | 6.690 | 6.690 | 6.410 | 6.410 | 254,322 | -0.23(-3.46%) |
Jun 16, 2016 | 6.400 | 6.830 | 6.360 | 6.640 | 221,618 | +0.14(+2.15%) |
Jun 15, 2016 | 6.550 | 6.740 | 6.390 | 6.500 | 287,147 | -0.02(-0.31%) |
Jun 14, 2016 | 6.420 | 6.645 | 6.340 | 6.520 | 307,952 | +0.06(+0.93%) |
Jun 13, 2016 | 6.640 | 6.840 | 6.340 | 6.460 | 231,116 | -0.24(-3.58%) |
Jun 10, 2016 | 6.960 | 7.020 | 6.650 | 6.700 | 315,582 | -0.37(-5.23%) |
Jun 09, 2016 | 7.430 | 7.540 | 6.990 | 7.070 | 187,593 | -0.41(-5.48%) |
Jun 08, 2016 | 7.600 | 7.600 | 7.360 | 7.480 | 181,219 | -0.15(-1.97%) |
Jun 07, 2016 | 7.700 | 7.720 | 7.380 | 7.630 | 251,102 | -0.13(-1.68%) |
Jun 06, 2016 | 7.720 | 7.850 | 7.440 | 7.760 | 190,959 | +0.03(+0.39%) |
Jun 03, 2016 | 7.850 | 7.880 | 7.390 | 7.730 | 319,931 | -0.14(-1.78%) |
Jun 02, 2016 | 7.650 | 8.130 | 7.600 | 7.870 | 504,830 | +0.06(+0.77%) |
Jun 01, 2016 | 7.580 | 7.970 | 7.400 | 7.810 | 390,858 | +0.19(+2.49%) |
May 31, 2016 | 7.490 | 7.840 | 7.350 | 7.620 | 626,816 | +0.22(+2.97%) |
May 27, 2016 | 7.210 | 7.400 | 7.400 | 7.400 | 480,100 | +0.24(+3.35%) |
May 26, 2016 | 7.390 | 7.405 | 7.110 | 7.160 | 504,369 | -0.25(-3.37%) |
May 25, 2016 | 7.280 | 7.620 | 7.160 | 7.410 | 413,754 | +0.17(+2.35%) |
May 24, 2016 | 6.750 | 7.260 | 6.400 | 7.240 | 416,703 | +0.63(+9.53%) |
May 23, 2016 | 6.020 | 6.770 | 5.890 | 6.610 | 448,140 | +0.56(+9.26%) |
May 20, 2016 | 5.770 | 6.230 | 5.532 | 6.050 | 781,276 | +0.28(+4.85%) |
May 19, 2016 | 6.610 | 6.750 | 5.430 | 5.770 | 1,101,137 | -0.98(-14.52%) |
May 18, 2016 | 6.730 | 6.940 | 6.660 | 6.750 | 315,380 | -0.04(-0.59%) |
May 17, 2016 | 6.780 | 7.000 | 6.650 | 6.790 | 413,749 | +0.00(+0.00%) |
May 16, 2016 | 6.740 | 6.920 | 6.600 | 6.790 | 395,253 | +0.12(+1.80%) |
May 13, 2016 | 6.780 | 6.950 | 6.510 | 6.670 | 440,476 | -0.10(-1.48%) |
May 12, 2016 | 7.850 | 7.850 | 6.290 | 6.770 | 717,344 | -0.98(-12.65%) |
May 11, 2016 | 8.170 | 8.320 | 7.728 | 7.750 | 187,487 | -0.41(-5.02%) |
May 10, 2016 | 8.410 | 8.480 | 7.920 | 8.160 | 140,756 | -0.23(-2.74%) |
May 09, 2016 | 8.040 | 8.520 | 7.920 | 8.390 | 126,758 | +0.39(+4.88%) |
May 06, 2016 | 7.440 | 8.100 | 7.400 | 8.000 | 223,858 | +0.45(+5.96%) |
May 05, 2016 | 7.860 | 7.880 | 7.360 | 7.550 | 187,965 | -0.26(-3.33%) |
May 04, 2016 | 8.010 | 8.160 | 7.710 | 7.810 | 318,196 | -0.33(-4.05%) |
May 03, 2016 | 8.340 | 8.420 | 8.060 | 8.140 | 157,788 | -0.26(-3.10%) |
May 02, 2016 | 8.330 | 8.430 | 7.836 | 8.400 | 236,082 | +0.11(+1.33%) |
Apr 29, 2016 | 8.600 | 8.670 | 8.160 | 8.290 | 216,067 | -0.30(-3.49%) |
Apr 28, 2016 | 8.700 | 9.012 | 8.540 | 8.590 | 425,426 | -0.14(-1.60%) |
Apr 27, 2016 | 9.430 | 9.450 | 8.630 | 8.730 | 450,647 | -0.76(-8.01%) |
Apr 26, 2016 | 9.630 | 9.630 | 9.120 | 9.490 | 272,781 | -0.21(-2.16%) |
Apr 25, 2016 | 9.800 | 10.09 | 9.480 | 9.700 | 191,782 | -0.08(-0.82%) |
Apr 22, 2016 | 9.690 | 10.00 | 9.470 | 9.780 | 226,590 | +0.04(+0.41%) |
Apr 21, 2016 | 9.370 | 9.940 | 9.290 | 9.740 | 324,835 | +0.37(+3.95%) |
Apr 20, 2016 | 9.300 | 9.590 | 9.090 | 9.370 | 178,444 | +0.09(+0.97%) |
Apr 19, 2016 | 9.730 | 10.26 | 8.818 | 9.280 | 459,928 | -0.52(-5.31%) |
Apr 18, 2016 | 9.860 | 9.960 | 9.551 | 9.800 | 326,248 | -0.02(-0.20%) |
Apr 15, 2016 | 9.980 | 10.04 | 9.405 | 9.820 | 336,815 | -0.22(-2.19%) |
Apr 14, 2016 | 9.160 | 10.09 | 9.160 | 10.04 | 391,187 | +0.75(+8.07%) |
Apr 13, 2016 | 9.050 | 9.390 | 8.930 | 9.290 | 265,911 | +0.30(+3.34%) |
Apr 12, 2016 | 8.630 | 9.110 | 8.530 | 8.990 | 126,303 | +0.24(+2.74%) |
Apr 11, 2016 | 8.840 | 9.040 | 8.560 | 8.750 | 180,263 | -0.18(-2.02%) |
Apr 08, 2016 | 9.720 | 9.720 | 8.600 | 8.930 | 372,619 | -0.60(-6.30%) |
Apr 07, 2016 | 9.400 | 9.850 | 9.220 | 9.530 | 367,566 | -0.03(-0.31%) |
Apr 06, 2016 | 8.720 | 9.590 | 8.710 | 9.560 | 593,976 | +0.86(+9.89%) |
Apr 05, 2016 | 9.580 | 9.700 | 8.660 | 8.700 | 387,109 | -1.02(-10.49%) |
Apr 04, 2016 | 8.600 | 9.890 | 8.530 | 9.720 | 610,954 | +1.09(+12.63%) |
Apr 01, 2016 | 8.120 | 8.650 | 7.990 | 8.630 | 439,639 | +0.41(+4.99%) |
Mar 31, 2016 | 8.000 | 8.610 | 8.000 | 8.220 | 275,592 | +0.01(+0.12%) |
Mar 30, 2016 | 8.420 | 8.890 | 8.090 | 8.210 | 282,567 | -0.29(-3.41%) |
Mar 29, 2016 | 8.310 | 8.550 | 7.890 | 8.500 | 397,153 | -0.11(-1.28%) |
Mar 28, 2016 | 8.140 | 8.780 | 7.860 | 8.610 | 210,871 | +0.51(+6.30%) |
Mar 24, 2016 | 8.350 | 8.100 | 8.100 | 8.100 | 474,800 | -0.50(-5.81%) |
Mar 23, 2016 | 8.600 | 8.990 | 8.345 | 8.600 | 444,451 | -0.07(-0.81%) |
Mar 22, 2016 | 8.020 | 8.680 | 8.000 | 8.670 | 394,139 | +0.62(+7.70%) |
Mar 21, 2016 | 7.200 | 8.183 | 7.100 | 8.050 | 423,166 | +0.78(+10.73%) |
Mar 18, 2016 | 7.240 | 7.450 | 6.910 | 7.270 | 940,017 | +0.05(+0.69%) |
Mar 17, 2016 | 7.570 | 7.605 | 7.170 | 7.220 | 439,197 | -0.33(-4.37%) |
Mar 16, 2016 | 7.600 | 7.920 | 7.370 | 7.550 | 306,538 | -0.15(-1.95%) |
Mar 15, 2016 | 8.190 | 8.270 | 7.530 | 7.700 | 302,742 | -0.67(-8.00%) |
Mar 14, 2016 | 8.200 | 8.630 | 8.110 | 8.370 | 386,137 | +0.20(+2.45%) |
Mar 11, 2016 | 7.990 | 8.750 | 7.577 | 8.170 | 711,831 | -0.28(-3.31%) |
Mar 10, 2016 | 9.000 | 9.290 | 8.210 | 8.450 | 273,504 | -0.49(-5.48%) |
Mar 09, 2016 | 9.210 | 9.210 | 8.360 | 8.940 | 222,740 | -0.21(-2.30%) |
Mar 08, 2016 | 9.610 | 9.750 | 8.780 | 9.150 | 327,687 | -0.46(-4.79%) |
Mar 07, 2016 | 8.960 | 10.30 | 8.770 | 9.610 | 871,840 | +0.74(+8.34%) |
Mar 04, 2016 | 7.590 | 9.050 | 7.450 | 8.870 | 643,474 | +1.27(+16.71%) |
Mar 03, 2016 | 7.890 | 7.920 | 7.380 | 7.600 | 298,028 | -0.21(-2.69%) |
Mar 02, 2016 | 7.120 | 7.940 | 7.100 | 7.810 | 537,615 | +0.68(+9.54%) |
Mar 01, 2016 | 6.950 | 7.450 | 6.740 | 7.130 | 447,457 | +0.25(+3.63%) |
Feb 29, 2016 | 7.400 | 7.620 | 6.820 | 6.880 | 271,952 | -0.53(-7.15%) |
Feb 26, 2016 | 7.280 | 7.510 | 7.080 | 7.410 | 210,118 | +0.25(+3.49%) |
Feb 25, 2016 | 7.410 | 7.455 | 7.020 | 7.160 | 202,181 | -0.31(-4.15%) |
Feb 24, 2016 | 7.260 | 7.540 | 7.050 | 7.470 | 218,650 | +0.12(+1.63%) |
Feb 23, 2016 | 7.710 | 7.760 | 7.250 | 7.350 | 232,803 | -0.49(-6.25%) |
Feb 22, 2016 | 8.320 | 8.380 | 7.700 | 7.840 | 312,224 | -0.30(-3.69%) |
Feb 19, 2016 | 7.450 | 8.490 | 7.090 | 8.140 | 454,461 | +0.64(+8.53%) |
Feb 18, 2016 | 7.760 | 7.990 | 7.270 | 7.500 | 419,176 | -0.26(-3.35%) |
Feb 17, 2016 | 7.860 | 7.990 | 7.520 | 7.760 | 504,204 | +0.16(+2.11%) |
Feb 16, 2016 | 6.810 | 7.810 | 6.510 | 7.600 | 751,853 | +1.10(+16.92%) |
Feb 12, 2016 | 6.390 | 6.500 | 6.500 | 6.500 | 427,600 | +0.17(+2.69%) |
Feb 11, 2016 | 6.150 | 6.600 | 6.100 | 6.330 | 488,490 | -0.03(-0.47%) |
Feb 10, 2016 | 6.820 | 7.345 | 6.150 | 6.360 | 654,135 | -0.44(-6.47%) |
Feb 09, 2016 | 6.700 | 7.083 | 6.320 | 6.800 | 637,300 | +0.00(+0.00%) |
Feb 08, 2016 | 7.520 | 7.920 | 6.340 | 6.800 | 1,097,279 | -1.04(-13.27%) |
Feb 05, 2016 | 8.360 | 8.560 | 7.810 | 7.840 | 533,577 | -0.66(-7.76%) |
Feb 04, 2016 | 8.550 | 9.080 | 8.310 | 8.500 | 566,811 | -0.05(-0.58%) |
Feb 03, 2016 | 9.050 | 9.060 | 8.010 | 8.550 | 762,688 | -0.48(-5.32%) |
Feb 02, 2016 | 9.630 | 9.650 | 8.900 | 9.030 | 347,929 | -0.72(-7.38%) |