Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2017 | 5.980 | 6.270 | 5.950 | 6.190 | 90,268 | +0.22(+3.69%) |
Jan 30, 2017 | 5.990 | 6.060 | 5.900 | 5.970 | 18,234 | -0.03(-0.50%) |
Jan 27, 2017 | 6.010 | 6.172 | 5.960 | 6.000 | 34,926 | +0.00(+0.00%) |
Jan 26, 2017 | 6.080 | 6.080 | 5.950 | 6.000 | 30,613 | -0.05(-0.83%) |
Jan 25, 2017 | 6.190 | 6.210 | 5.860 | 6.050 | 48,251 | -0.03(-0.49%) |
Jan 24, 2017 | 6.180 | 6.250 | 6.060 | 6.080 | 24,781 | -0.11(-1.78%) |
Jan 23, 2017 | 6.080 | 6.190 | 6.080 | 6.190 | 37,135 | +0.13(+2.15%) |
Jan 20, 2017 | 6.000 | 6.160 | 6.000 | 6.060 | 60,419 | +0.09(+1.51%) |
Jan 19, 2017 | 5.980 | 6.010 | 5.840 | 5.970 | 59,959 | +0.03(+0.51%) |
Jan 18, 2017 | 5.940 | 6.050 | 5.920 | 5.940 | 83,721 | +0.07(+1.19%) |
Jan 17, 2017 | 6.050 | 6.100 | 5.845 | 5.870 | 36,441 | -0.18(-2.98%) |
Jan 13, 2017 | 6.050 | 6.050 | 6.050 | 0 | +0.03(+0.50%) | |
Jan 12, 2017 | 6.020 | 6.100 | 5.950 | 6.020 | 57,383 | -0.02(-0.33%) |
Jan 11, 2017 | 6.140 | 6.230 | 6.020 | 6.040 | 60,011 | -0.08(-1.31%) |
Jan 10, 2017 | 6.200 | 6.230 | 6.120 | 6.120 | 41,127 | -0.02(-0.33%) |
Jan 09, 2017 | 6.060 | 6.180 | 5.860 | 6.140 | 18,114 | +0.10(+1.66%) |
Jan 06, 2017 | 5.950 | 6.080 | 5.862 | 6.040 | 33,038 | +0.21(+3.60%) |
Jan 05, 2017 | 6.100 | 6.100 | 5.800 | 5.830 | 63,250 | -0.28(-4.58%) |
Jan 04, 2017 | 5.720 | 6.170 | 5.720 | 6.110 | 53,338 | +0.44(+7.76%) |
Jan 03, 2017 | 6.080 | 6.120 | 5.650 | 5.670 | 34,786 | -0.33(-5.50%) |
Dec 30, 2016 | 6.000 | 6.000 | 6.000 | 0 | +0.37(+6.57%) | |
Dec 29, 2016 | 5.590 | 5.708 | 5.515 | 5.630 | 41,127 | +0.05(+0.90%) |
Dec 28, 2016 | 5.800 | 5.840 | 5.530 | 5.580 | 45,030 | -0.32(-5.42%) |
Dec 27, 2016 | 5.840 | 6.050 | 5.810 | 5.900 | 16,728 | +0.01(+0.17%) |
Dec 23, 2016 | 5.890 | 5.890 | 5.890 | 0 | -0.01(-0.17%) | |
Dec 22, 2016 | 5.920 | 6.012 | 5.850 | 5.900 | 67,296 | -0.10(-1.67%) |
Dec 21, 2016 | 5.800 | 6.080 | 5.800 | 6.000 | 42,262 | +0.21(+3.63%) |
Dec 20, 2016 | 5.500 | 5.851 | 5.500 | 5.790 | 32,930 | +0.24(+4.32%) |
Dec 19, 2016 | 5.600 | 5.600 | 5.530 | 5.550 | 16,484 | -0.07(-1.25%) |
Dec 16, 2016 | 5.620 | 5.670 | 5.570 | 5.620 | 15,505 | +0.06(+1.08%) |
Dec 15, 2016 | 5.530 | 5.670 | 5.407 | 5.560 | 136,748 | +0.03(+0.54%) |
Dec 14, 2016 | 5.170 | 5.550 | 5.170 | 5.530 | 41,739 | +0.24(+4.54%) |
Dec 13, 2016 | 5.400 | 5.500 | 5.290 | 5.290 | 193,069 | -0.11(-2.04%) |
Dec 12, 2016 | 5.650 | 5.757 | 5.310 | 5.400 | 46,805 | -0.26(-4.59%) |
Dec 09, 2016 | 5.770 | 5.880 | 5.650 | 5.660 | 19,906 | -0.11(-1.91%) |
Dec 08, 2016 | 6.152 | 6.152 | 5.760 | 5.770 | 22,789 | -0.29(-4.79%) |
Dec 07, 2016 | 6.190 | 6.330 | 6.020 | 6.060 | 32,268 | -0.23(-3.66%) |
Dec 06, 2016 | 5.930 | 6.350 | 5.800 | 6.290 | 37,010 | +0.49(+8.45%) |
Dec 05, 2016 | 5.750 | 5.895 | 5.720 | 5.800 | 26,983 | +0.08(+1.40%) |
Dec 02, 2016 | 5.593 | 5.720 | 5.571 | 5.720 | 11,732 | -0.02(-0.26%) |
Dec 01, 2016 | 5.720 | 6.170 | 5.620 | 5.735 | 38,796 | +0.04(+0.79%) |
Nov 30, 2016 | 5.610 | 5.830 | 5.588 | 5.690 | 55,779 | +0.05(+0.80%) |
Nov 29, 2016 | 5.880 | 5.900 | 5.645 | 5.645 | 27,254 | -0.12(-2.00%) |
Nov 28, 2016 | 5.650 | 5.810 | 5.650 | 5.760 | 77,429 | +0.12(+2.22%) |
Nov 25, 2016 | 5.650 | 5.770 | 5.600 | 5.635 | 20,036 | -0.04(-0.62%) |
Nov 23, 2016 | 5.670 | 5.670 | 5.670 | 0 | -0.07(-1.22%) | |
Nov 22, 2016 | 5.550 | 6.000 | 5.480 | 5.740 | 49,973 | +0.22(+3.99%) |
Nov 21, 2016 | 5.410 | 5.590 | 5.320 | 5.520 | 39,350 | +0.06(+1.10%) |
Nov 18, 2016 | 5.410 | 5.500 | 5.360 | 5.460 | 98,965 | +0.03(+0.55%) |
Nov 17, 2016 | 5.320 | 5.470 | 5.310 | 5.430 | 18,735 | +0.09(+1.69%) |
Nov 16, 2016 | 5.010 | 5.370 | 5.000 | 5.340 | 30,676 | +0.31(+6.16%) |
Nov 15, 2016 | 5.170 | 5.380 | 5.010 | 5.030 | 21,303 | -0.13(-2.52%) |
Nov 14, 2016 | 5.430 | 5.890 | 5.130 | 5.160 | 114,750 | -0.20(-3.73%) |
Nov 11, 2016 | 5.150 | 5.380 | 5.000 | 5.360 | 128,633 | +0.23(+4.48%) |
Nov 10, 2016 | 4.800 | 5.200 | 4.800 | 5.130 | 77,273 | +0.41(+8.69%) |
Nov 09, 2016 | 4.250 | 4.900 | 4.250 | 4.720 | 149,040 | +0.36(+8.26%) |
Nov 08, 2016 | 4.160 | 4.450 | 4.150 | 4.360 | 80,027 | +0.21(+5.06%) |
Nov 07, 2016 | 4.300 | 4.400 | 4.150 | 4.150 | 99,438 | -0.09(-2.12%) |
Nov 04, 2016 | 4.600 | 5.374 | 4.240 | 4.240 | 190,027 | -0.33(-7.22%) |
Nov 03, 2016 | 4.670 | 4.710 | 4.350 | 4.570 | 220,686 | +0.00(+0.00%) |
Nov 02, 2016 | 5.340 | 5.670 | 4.500 | 4.570 | 429,989 | -1.33(-22.54%) |
Nov 01, 2016 | 6.150 | 6.150 | 5.750 | 5.900 | 120,635 | -0.27(-4.38%) |
Oct 31, 2016 | 6.420 | 6.420 | 6.110 | 6.170 | 33,248 | -0.18(-2.83%) |
Oct 28, 2016 | 6.380 | 6.505 | 6.263 | 6.350 | 52,165 | +0.01(+0.24%) |
Oct 27, 2016 | 6.310 | 6.680 | 6.258 | 6.335 | 94,027 | +0.01(+0.24%) |
Oct 26, 2016 | 5.980 | 6.400 | 5.970 | 6.320 | 37,022 | +0.25(+4.12%) |
Oct 25, 2016 | 6.020 | 6.150 | 5.940 | 6.070 | 98,369 | +0.04(+0.66%) |
Oct 24, 2016 | 6.480 | 6.653 | 6.010 | 6.030 | 112,499 | -0.40(-6.22%) |
Oct 21, 2016 | 6.500 | 6.730 | 6.350 | 6.430 | 76,450 | -0.10(-1.53%) |
Oct 20, 2016 | 6.241 | 6.600 | 6.220 | 6.530 | 28,321 | +0.32(+5.15%) |
Oct 19, 2016 | 5.750 | 6.240 | 5.750 | 6.210 | 142,495 | +0.44(+7.63%) |
Oct 18, 2016 | 5.850 | 5.950 | 5.700 | 5.770 | 159,173 | -0.08(-1.37%) |
Oct 17, 2016 | 6.030 | 6.110 | 5.760 | 5.850 | 73,189 | -0.21(-3.47%) |
Oct 14, 2016 | 6.280 | 6.280 | 6.040 | 6.060 | 12,378 | -0.02(-0.33%) |
Oct 13, 2016 | 5.980 | 6.140 | 5.976 | 6.080 | 28,128 | +0.04(+0.66%) |
Oct 12, 2016 | 6.060 | 6.120 | 5.900 | 6.040 | 55,093 | +0.00(+0.00%) |
Oct 11, 2016 | 6.290 | 6.290 | 6.020 | 6.040 | 76,503 | -0.25(-3.97%) |
Oct 10, 2016 | 6.430 | 6.500 | 6.200 | 6.290 | 59,896 | +0.13(+2.11%) |
Oct 07, 2016 | 6.500 | 6.510 | 6.070 | 6.160 | 89,991 | -0.34(-5.23%) |
Oct 06, 2016 | 6.680 | 6.830 | 6.410 | 6.500 | 37,395 | -0.25(-3.70%) |
Oct 05, 2016 | 6.880 | 6.880 | 6.630 | 6.750 | 15,531 | -0.04(-0.59%) |
Oct 04, 2016 | 6.890 | 6.940 | 6.640 | 6.790 | 34,182 | -0.07(-1.02%) |
Oct 03, 2016 | 6.540 | 6.900 | 6.510 | 6.860 | 47,003 | +0.22(+3.31%) |
Sep 30, 2016 | 6.860 | 6.980 | 6.590 | 6.640 | 14,777 | -0.27(-3.91%) |
Sep 29, 2016 | 7.000 | 7.443 | 6.835 | 6.910 | 67,431 | -0.07(-1.00%) |
Sep 28, 2016 | 7.020 | 7.120 | 6.880 | 6.980 | 31,289 | +0.14(+2.05%) |
Sep 27, 2016 | 6.690 | 6.930 | 6.450 | 6.840 | 227,293 | +0.45(+7.04%) |
Sep 26, 2016 | 6.620 | 6.683 | 6.327 | 6.390 | 103,294 | -0.33(-4.91%) |
Sep 23, 2016 | 6.990 | 7.050 | 6.700 | 6.720 | 46,848 | -0.15(-2.18%) |
Sep 22, 2016 | 7.340 | 7.340 | 6.830 | 6.870 | 206,949 | -0.32(-4.45%) |
Sep 21, 2016 | 7.440 | 7.458 | 7.090 | 7.190 | 33,453 | -0.16(-2.18%) |
Sep 20, 2016 | 7.490 | 7.680 | 7.300 | 7.350 | 71,686 | -0.04(-0.54%) |
Sep 19, 2016 | 7.476 | 7.530 | 7.210 | 7.390 | 49,441 | +0.14(+1.93%) |
Sep 16, 2016 | 7.200 | 7.580 | 7.200 | 7.250 | 22,130 | +0.03(+0.42%) |
Sep 15, 2016 | 7.150 | 7.370 | 7.150 | 7.220 | 19,223 | +0.02(+0.28%) |
Sep 14, 2016 | 7.250 | 7.270 | 7.200 | 7.200 | 24,127 | -0.07(-0.96%) |
Sep 13, 2016 | 7.690 | 7.790 | 7.120 | 7.270 | 52,888 | -0.44(-5.71%) |
Sep 12, 2016 | 7.950 | 7.960 | 7.680 | 7.710 | 71,548 | -0.26(-3.26%) |
Sep 09, 2016 | 8.300 | 8.310 | 7.960 | 7.970 | 31,115 | -0.32(-3.86%) |
Sep 08, 2016 | 8.250 | 8.350 | 8.250 | 8.290 | 65,873 | -0.01(-0.12%) |
Sep 07, 2016 | 8.250 | 8.340 | 8.160 | 8.300 | 14,883 | +0.06(+0.73%) |
Sep 06, 2016 | 8.340 | 8.430 | 8.190 | 8.240 | 13,271 | -0.08(-0.96%) |
Sep 02, 2016 | 8.370 | 8.320 | 8.320 | 8.320 | 14,000 | +0.08(+0.97%) |
Sep 01, 2016 | 8.050 | 8.370 | 8.000 | 8.240 | 22,503 | +0.20(+2.49%) |
Aug 31, 2016 | 8.020 | 8.090 | 7.950 | 8.040 | 4,174 | +0.04(+0.50%) |
Aug 30, 2016 | 8.100 | 8.240 | 7.990 | 8.000 | 32,593 | -0.07(-0.87%) |
Aug 29, 2016 | 8.010 | 8.310 | 8.000 | 8.070 | 25,256 | +0.08(+1.00%) |
Aug 26, 2016 | 8.010 | 8.090 | 7.910 | 7.990 | 31,688 | -0.06(-0.75%) |
Aug 25, 2016 | 8.350 | 8.350 | 7.970 | 8.050 | 45,526 | -0.31(-3.71%) |
Aug 24, 2016 | 8.070 | 8.550 | 7.950 | 8.360 | 95,535 | +0.27(+3.34%) |
Aug 23, 2016 | 8.180 | 8.300 | 8.080 | 8.090 | 16,331 | -0.11(-1.34%) |
Aug 22, 2016 | 8.280 | 8.280 | 8.160 | 8.200 | 4,404 | -0.14(-1.68%) |
Aug 19, 2016 | 8.400 | 8.430 | 8.141 | 8.340 | 18,050 | -0.15(-1.77%) |
Aug 18, 2016 | 8.420 | 8.510 | 8.390 | 8.490 | 8,228 | +0.00(+0.00%) |
Aug 17, 2016 | 8.440 | 8.600 | 8.420 | 8.490 | 16,160 | +0.01(+0.06%) |
Aug 16, 2016 | 8.470 | 8.621 | 8.420 | 8.485 | 7,640 | -0.07(-0.76%) |
Aug 15, 2016 | 8.910 | 8.910 | 8.420 | 8.550 | 87,190 | +0.03(+0.35%) |
Aug 12, 2016 | 8.513 | 8.610 | 8.430 | 8.520 | 53,060 | -0.10(-1.16%) |
Aug 11, 2016 | 8.700 | 8.729 | 8.580 | 8.620 | 34,843 | -0.06(-0.69%) |
Aug 10, 2016 | 9.000 | 9.000 | 8.670 | 8.680 | 39,696 | -0.33(-3.66%) |
Aug 09, 2016 | 9.300 | 9.300 | 8.890 | 9.010 | 11,064 | -0.35(-3.74%) |
Aug 08, 2016 | 9.420 | 9.420 | 9.070 | 9.360 | 7,018 | -0.12(-1.27%) |
Aug 05, 2016 | 9.320 | 9.660 | 9.200 | 9.480 | 27,365 | +0.16(+1.72%) |
Aug 04, 2016 | 9.260 | 9.460 | 8.550 | 9.320 | 61,340 | +0.25(+2.76%) |
Aug 03, 2016 | 9.360 | 9.490 | 9.000 | 9.070 | 65,764 | -0.48(-5.03%) |
Aug 02, 2016 | 9.450 | 9.860 | 9.150 | 9.550 | 66,000 | +0.12(+1.27%) |
Aug 01, 2016 | 9.740 | 9.760 | 9.400 | 9.430 | 12,442 | -0.32(-3.28%) |
Jul 29, 2016 | 9.750 | 9.860 | 9.295 | 9.750 | 101,817 | +0.00(+0.00%) |
Jul 28, 2016 | 9.670 | 9.830 | 9.660 | 9.750 | 40,370 | +0.00(+0.00%) |
Jul 27, 2016 | 9.750 | 9.870 | 9.700 | 9.750 | 25,439 | -0.03(-0.31%) |
Jul 26, 2016 | 9.860 | 9.910 | 9.600 | 9.780 | 36,992 | -0.22(-2.20%) |
Jul 25, 2016 | 9.730 | 10.00 | 9.600 | 10.00 | 36,745 | +0.15(+1.52%) |
Jul 22, 2016 | 9.880 | 9.890 | 9.570 | 9.850 | 10,969 | -0.02(-0.20%) |
Jul 21, 2016 | 9.650 | 9.920 | 9.623 | 9.870 | 22,167 | +0.17(+1.75%) |
Jul 20, 2016 | 9.730 | 9.890 | 9.600 | 9.700 | 42,263 | +0.00(+0.00%) |
Jul 19, 2016 | 9.949 | 9.949 | 9.660 | 9.700 | 28,149 | -0.13(-1.32%) |
Jul 18, 2016 | 9.960 | 10.10 | 9.830 | 9.830 | 24,869 | -0.07(-0.71%) |
Jul 15, 2016 | 10.13 | 10.14 | 9.890 | 9.900 | 33,131 | -0.32(-3.13%) |
Jul 14, 2016 | 9.850 | 10.49 | 9.750 | 10.22 | 44,158 | +0.30(+3.02%) |
Jul 13, 2016 | 10.15 | 10.28 | 9.860 | 9.920 | 22,353 | -0.28(-2.75%) |
Jul 12, 2016 | 10.20 | 10.24 | 10.04 | 10.20 | 63,705 | +0.08(+0.79%) |
Jul 11, 2016 | 10.00 | 10.19 | 9.810 | 10.12 | 85,627 | +0.13(+1.30%) |
Jul 08, 2016 | 9.600 | 9.990 | 9.500 | 9.990 | 49,103 | +0.49(+5.16%) |
Jul 07, 2016 | 9.274 | 9.500 | 9.210 | 9.500 | 89,770 | +0.23(+2.48%) |
Jul 05, 2016 | 9.340 | 9.340 | 8.910 | 9.270 | 21,723 | -0.17(-1.80%) |
Jul 01, 2016 | 9.230 | 9.440 | 9.440 | 9.440 | 12,600 | +0.13(+1.40%) |
Jun 30, 2016 | 9.000 | 9.370 | 9.000 | 9.310 | 34,162 | +0.48(+5.44%) |
Jun 29, 2016 | 8.639 | 8.920 | 8.510 | 8.830 | 81,009 | +0.25(+2.91%) |
Jun 28, 2016 | 8.720 | 8.915 | 8.510 | 8.580 | 20,682 | -0.09(-1.04%) |
Jun 27, 2016 | 8.720 | 8.720 | 8.510 | 8.670 | 17,843 | -0.13(-1.48%) |
Jun 24, 2016 | 8.990 | 9.080 | 8.560 | 8.800 | 11,995 | -0.65(-6.88%) |
Jun 23, 2016 | 9.290 | 9.450 | 9.230 | 9.450 | 5,155 | +0.20(+2.16%) |
Jun 22, 2016 | 9.510 | 9.526 | 9.150 | 9.250 | 46,585 | -0.28(-2.94%) |
Jun 21, 2016 | 9.470 | 9.590 | 9.440 | 9.530 | 33,941 | +0.02(+0.21%) |
Jun 20, 2016 | 9.460 | 9.590 | 9.220 | 9.510 | 23,122 | +0.09(+0.96%) |
Jun 17, 2016 | 9.580 | 9.580 | 9.300 | 9.420 | 60,043 | -0.16(-1.67%) |
Jun 16, 2016 | 9.940 | 10.12 | 9.470 | 9.580 | 22,978 | -0.42(-4.20%) |
Jun 15, 2016 | 9.400 | 10.11 | 9.320 | 10.00 | 71,073 | +0.75(+8.11%) |
Jun 14, 2016 | 8.840 | 9.350 | 8.840 | 9.250 | 100,208 | +0.14(+1.54%) |
Jun 13, 2016 | 9.000 | 9.150 | 8.900 | 9.110 | 44,831 | +0.01(+0.11%) |
Jun 10, 2016 | 8.390 | 9.190 | 8.390 | 9.100 | 18,019 | +0.10(+1.11%) |
Jun 09, 2016 | 8.758 | 9.050 | 8.700 | 9.000 | 29,851 | +0.35(+4.05%) |
Jun 08, 2016 | 8.400 | 8.770 | 8.170 | 8.650 | 20,769 | +0.15(+1.76%) |
Jun 07, 2016 | 8.380 | 8.560 | 8.300 | 8.500 | 44,669 | +0.29(+3.53%) |
Jun 06, 2016 | 8.510 | 8.835 | 8.130 | 8.210 | 23,325 | -0.35(-4.09%) |
Jun 03, 2016 | 8.850 | 8.850 | 8.560 | 8.560 | 8,144 | -0.28(-3.17%) |
Jun 02, 2016 | 8.750 | 8.950 | 8.720 | 8.840 | 9,151 | +0.04(+0.45%) |
Jun 01, 2016 | 8.740 | 8.850 | 8.520 | 8.800 | 24,147 | +0.06(+0.69%) |
May 31, 2016 | 8.830 | 8.960 | 8.710 | 8.740 | 33,191 | -0.05(-0.57%) |
May 27, 2016 | 8.550 | 8.790 | 8.790 | 8.790 | 21,500 | +0.24(+2.81%) |
May 26, 2016 | 8.410 | 8.600 | 8.320 | 8.550 | 45,541 | +0.17(+2.03%) |
May 25, 2016 | 8.370 | 8.490 | 8.270 | 8.380 | 40,705 | +0.00(+0.00%) |
May 24, 2016 | 8.154 | 8.450 | 8.154 | 8.380 | 137,018 | +0.35(+4.36%) |
May 23, 2016 | 8.030 | 8.100 | 7.900 | 8.030 | 32,440 | +0.00(+0.00%) |
May 20, 2016 | 8.160 | 8.465 | 8.000 | 8.030 | 44,689 | -0.11(-1.35%) |
May 19, 2016 | 7.640 | 8.410 | 7.540 | 8.140 | 46,684 | +0.49(+6.41%) |
May 18, 2016 | 7.630 | 7.750 | 7.580 | 7.650 | 14,562 | -0.15(-1.92%) |
May 17, 2016 | 7.670 | 7.830 | 7.530 | 7.800 | 24,238 | -0.02(-0.26%) |
May 16, 2016 | 7.800 | 7.900 | 7.650 | 7.820 | 27,155 | -0.15(-1.88%) |
May 13, 2016 | 7.990 | 8.090 | 7.790 | 7.970 | 24,069 | -0.13(-1.60%) |
May 12, 2016 | 8.550 | 8.550 | 7.880 | 8.100 | 41,119 | -0.48(-5.59%) |
May 11, 2016 | 8.880 | 9.070 | 8.480 | 8.580 | 40,439 | -0.35(-3.92%) |
May 10, 2016 | 8.990 | 9.100 | 8.530 | 8.930 | 74,650 | -0.08(-0.89%) |
May 09, 2016 | 9.000 | 9.090 | 8.530 | 9.010 | 121,365 | -0.28(-3.01%) |
May 06, 2016 | 7.270 | 9.850 | 7.270 | 9.290 | 353,047 | +1.86(+25.03%) |
May 05, 2016 | 5.210 | 7.470 | 4.620 | 7.430 | 313,453 | +0.93(+14.31%) |
May 04, 2016 | 6.500 | 6.500 | 6.360 | 6.500 | 66,885 | -0.33(-4.83%) |
May 03, 2016 | 6.760 | 6.840 | 6.610 | 6.830 | 13,132 | -0.02(-0.29%) |
May 02, 2016 | 6.770 | 6.850 | 6.720 | 6.850 | 8,242 | +0.04(+0.59%) |
Apr 29, 2016 | 6.678 | 6.845 | 6.580 | 6.810 | 25,891 | -0.02(-0.29%) |
Apr 28, 2016 | 6.990 | 7.000 | 6.830 | 6.830 | 12,055 | -0.15(-2.15%) |
Apr 27, 2016 | 6.810 | 7.099 | 6.810 | 6.980 | 30,532 | +0.23(+3.41%) |
Apr 26, 2016 | 6.980 | 7.065 | 6.750 | 6.750 | 15,279 | -0.21(-3.02%) |
Apr 25, 2016 | 7.020 | 7.025 | 6.860 | 6.960 | 29,102 | -0.15(-2.11%) |
Apr 22, 2016 | 7.050 | 7.186 | 7.030 | 7.110 | 21,255 | +0.22(+3.19%) |
Apr 21, 2016 | 7.010 | 7.050 | 6.890 | 6.890 | 7,401 | -0.09(-1.29%) |
Apr 20, 2016 | 7.050 | 7.050 | 6.900 | 6.980 | 24,661 | -0.03(-0.43%) |
Apr 19, 2016 | 6.890 | 7.090 | 6.820 | 7.010 | 38,874 | +0.19(+2.79%) |
Apr 18, 2016 | 6.300 | 6.960 | 6.250 | 6.820 | 17,159 | -0.07(-1.02%) |
Apr 15, 2016 | 6.960 | 6.980 | 6.840 | 6.890 | 12,825 | -0.05(-0.72%) |
Apr 14, 2016 | 6.950 | 6.990 | 6.900 | 6.940 | 58,167 | +0.08(+1.17%) |
Apr 13, 2016 | 6.660 | 6.980 | 6.600 | 6.860 | 163,387 | +0.30(+4.57%) |
Apr 12, 2016 | 6.350 | 6.680 | 6.190 | 6.560 | 114,605 | +0.06(+0.92%) |
Apr 11, 2016 | 6.750 | 6.750 | 6.455 | 6.500 | 28,364 | -0.15(-2.26%) |
Apr 08, 2016 | 6.650 | 6.710 | 6.640 | 6.650 | 4,747 | -0.05(-0.75%) |
Apr 07, 2016 | 6.770 | 6.840 | 6.620 | 6.700 | 20,038 | -0.19(-2.76%) |
Apr 06, 2016 | 6.850 | 7.000 | 6.620 | 6.890 | 30,562 | -0.01(-0.14%) |
Apr 05, 2016 | 6.790 | 6.920 | 6.630 | 6.900 | 14,318 | -0.01(-0.14%) |
Apr 04, 2016 | 7.200 | 7.200 | 6.710 | 6.910 | 15,113 | -0.20(-2.81%) |
Apr 01, 2016 | 7.100 | 7.200 | 6.970 | 7.110 | 17,823 | -0.05(-0.70%) |
Mar 31, 2016 | 7.270 | 7.270 | 7.040 | 7.160 | 21,359 | -0.19(-2.59%) |
Mar 30, 2016 | 7.030 | 7.509 | 6.950 | 7.350 | 26,646 | +0.40(+5.76%) |
Mar 29, 2016 | 7.010 | 7.150 | 6.930 | 6.950 | 10,694 | -0.07(-1.00%) |
Mar 28, 2016 | 7.231 | 7.231 | 7.000 | 7.020 | 15,700 | -0.21(-2.90%) |
Mar 24, 2016 | 7.100 | 7.230 | 7.230 | 7.230 | 23,900 | -0.06(-0.82%) |
Mar 23, 2016 | 7.100 | 7.330 | 7.090 | 7.290 | 25,684 | -0.04(-0.55%) |
Mar 22, 2016 | 7.550 | 7.595 | 7.330 | 7.330 | 9,655 | -0.24(-3.17%) |
Mar 21, 2016 | 7.770 | 7.850 | 7.460 | 7.570 | 22,841 | -0.09(-1.17%) |
Mar 18, 2016 | 7.850 | 7.899 | 7.660 | 7.660 | 14,480 | -0.13(-1.67%) |
Mar 17, 2016 | 7.580 | 7.800 | 7.580 | 7.790 | 42,630 | +0.25(+3.32%) |
Mar 16, 2016 | 7.420 | 7.700 | 7.420 | 7.540 | 17,248 | +0.08(+1.07%) |
Mar 15, 2016 | 7.790 | 7.910 | 7.205 | 7.460 | 129,606 | +0.00(+0.00%) |
Mar 14, 2016 | 6.870 | 7.460 | 6.870 | 7.460 | 76,220 | +0.56(+8.12%) |
Mar 11, 2016 | 6.760 | 7.020 | 6.760 | 6.900 | 17,962 | +0.18(+2.68%) |
Mar 10, 2016 | 6.820 | 7.090 | 6.680 | 6.720 | 34,047 | -0.09(-1.32%) |
Mar 09, 2016 | 7.000 | 7.000 | 6.660 | 6.810 | 32,765 | -0.25(-3.54%) |
Mar 08, 2016 | 7.220 | 7.230 | 7.060 | 7.060 | 19,727 | -0.15(-2.08%) |
Mar 07, 2016 | 7.210 | 7.320 | 7.110 | 7.210 | 25,828 | -0.06(-0.83%) |
Mar 04, 2016 | 7.380 | 7.384 | 7.200 | 7.270 | 19,645 | -0.07(-0.95%) |
Mar 03, 2016 | 7.610 | 7.610 | 7.300 | 7.340 | 11,647 | -0.22(-2.91%) |
Mar 02, 2016 | 7.430 | 7.690 | 7.400 | 7.560 | 25,460 | +0.18(+2.44%) |
Mar 01, 2016 | 7.360 | 7.400 | 7.150 | 7.380 | 17,787 | +0.05(+0.68%) |
Feb 29, 2016 | 7.700 | 7.700 | 7.170 | 7.330 | 34,823 | -0.28(-3.68%) |
Feb 26, 2016 | 7.340 | 7.650 | 7.310 | 7.610 | 58,187 | +0.32(+4.39%) |
Feb 25, 2016 | 7.050 | 7.460 | 7.020 | 7.290 | 98,541 | +0.19(+2.68%) |
Feb 24, 2016 | 6.300 | 7.290 | 6.270 | 7.100 | 165,709 | +0.85(+13.60%) |
Feb 23, 2016 | 5.980 | 6.320 | 5.940 | 6.250 | 33,502 | +0.27(+4.52%) |
Feb 22, 2016 | 6.030 | 6.066 | 5.710 | 5.980 | 43,008 | -0.02(-0.33%) |
Feb 19, 2016 | 5.850 | 6.090 | 5.850 | 6.000 | 57,348 | +0.17(+2.92%) |
Feb 18, 2016 | 6.030 | 6.120 | 5.750 | 5.830 | 15,471 | -0.19(-3.16%) |
Feb 17, 2016 | 5.950 | 6.140 | 5.940 | 6.020 | 25,850 | +0.11(+1.86%) |
Feb 16, 2016 | 6.080 | 6.200 | 5.720 | 5.910 | 121,691 | -0.05(-0.84%) |
Feb 12, 2016 | 6.000 | 5.960 | 5.960 | 5.960 | 31,100 | -0.01(-0.17%) |
Feb 11, 2016 | 6.150 | 6.200 | 5.960 | 5.970 | 29,126 | -0.21(-3.40%) |
Feb 10, 2016 | 5.960 | 6.330 | 5.960 | 6.180 | 31,652 | +0.21(+3.52%) |
Feb 09, 2016 | 6.040 | 6.105 | 5.910 | 5.970 | 72,961 | -0.17(-2.77%) |
Feb 08, 2016 | 6.350 | 6.350 | 6.040 | 6.140 | 110,661 | -0.02(-0.32%) |
Feb 05, 2016 | 7.010 | 7.200 | 6.100 | 6.160 | 341,704 | -0.98(-13.73%) |
Feb 04, 2016 | 6.810 | 7.225 | 6.810 | 7.140 | 55,945 | +0.34(+5.00%) |
Feb 03, 2016 | 6.680 | 6.840 | 6.430 | 6.800 | 120,570 | +0.13(+1.95%) |
Feb 02, 2016 | 7.000 | 7.000 | 6.530 | 6.670 | 119,774 | -0.33(-4.71%) |