Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 8.010 | 8.190 | 7.360 | 7.410 | 47,499 | -0.53(-6.68%) |
Nov 29, 2016 | 8.350 | 8.350 | 7.860 | 7.940 | 32,253 | -0.37(-4.45%) |
Nov 28, 2016 | 8.600 | 8.710 | 8.100 | 8.310 | 61,475 | -0.21(-2.46%) |
Nov 25, 2016 | 7.850 | 8.620 | 7.850 | 8.520 | 31,310 | +0.60(+7.58%) |
Nov 23, 2016 | 7.920 | 7.920 | 7.920 | 0 | +0.14(+1.80%) | |
Nov 22, 2016 | 7.770 | 7.810 | 7.650 | 7.780 | 50,000 | -0.01(-0.13%) |
Nov 21, 2016 | 7.610 | 7.810 | 7.520 | 7.790 | 35,461 | +0.26(+3.45%) |
Nov 18, 2016 | 7.400 | 7.550 | 7.400 | 7.530 | 36,148 | +0.17(+2.31%) |
Nov 17, 2016 | 7.420 | 7.610 | 7.260 | 7.360 | 75,489 | +0.01(+0.14%) |
Nov 16, 2016 | 7.310 | 7.389 | 7.300 | 7.350 | 16,490 | +0.09(+1.24%) |
Nov 15, 2016 | 7.450 | 7.472 | 7.250 | 7.260 | 33,595 | -0.24(-3.20%) |
Nov 14, 2016 | 7.490 | 7.500 | 7.350 | 7.500 | 56,179 | +0.16(+2.18%) |
Nov 11, 2016 | 6.880 | 7.350 | 6.880 | 7.340 | 55,172 | +0.40(+5.76%) |
Nov 10, 2016 | 7.250 | 7.452 | 6.880 | 6.940 | 42,121 | -0.18(-2.53%) |
Nov 09, 2016 | 6.800 | 7.180 | 6.510 | 7.120 | 62,245 | +0.27(+3.94%) |
Nov 08, 2016 | 7.040 | 7.340 | 6.760 | 6.850 | 69,654 | -0.12(-1.72%) |
Nov 07, 2016 | 6.490 | 7.010 | 6.490 | 6.970 | 40,428 | +0.60(+9.42%) |
Nov 04, 2016 | 6.480 | 6.480 | 6.350 | 6.370 | 20,269 | -0.06(-0.93%) |
Nov 03, 2016 | 6.600 | 6.600 | 6.360 | 6.430 | 58,607 | -0.11(-1.68%) |
Nov 02, 2016 | 6.550 | 6.611 | 6.470 | 6.540 | 25,899 | -0.01(-0.15%) |
Nov 01, 2016 | 6.700 | 6.980 | 6.420 | 6.550 | 71,645 | -0.09(-1.36%) |
Oct 31, 2016 | 6.690 | 6.700 | 6.500 | 6.640 | 34,631 | +0.00(+0.00%) |
Oct 28, 2016 | 6.610 | 6.830 | 6.610 | 6.640 | 29,891 | +0.01(+0.15%) |
Oct 27, 2016 | 6.860 | 6.860 | 6.560 | 6.630 | 26,913 | -0.21(-3.07%) |
Oct 26, 2016 | 6.910 | 7.000 | 6.730 | 6.840 | 27,499 | -0.07(-1.01%) |
Oct 25, 2016 | 6.950 | 6.986 | 6.850 | 6.910 | 26,816 | -0.07(-1.00%) |
Oct 24, 2016 | 7.020 | 7.090 | 6.910 | 6.980 | 20,749 | +0.03(+0.43%) |
Oct 21, 2016 | 7.140 | 7.160 | 6.900 | 6.950 | 29,036 | -0.28(-3.87%) |
Oct 20, 2016 | 7.210 | 7.290 | 6.950 | 7.230 | 31,124 | -0.04(-0.55%) |
Oct 19, 2016 | 7.450 | 7.450 | 7.180 | 7.270 | 31,633 | -0.04(-0.55%) |
Oct 18, 2016 | 7.220 | 7.460 | 7.170 | 7.310 | 30,854 | +0.10(+1.39%) |
Oct 17, 2016 | 7.106 | 7.240 | 7.000 | 7.210 | 26,679 | +0.11(+1.55%) |
Oct 14, 2016 | 6.850 | 7.250 | 6.850 | 7.100 | 35,767 | +0.17(+2.45%) |
Oct 13, 2016 | 6.820 | 7.100 | 6.805 | 6.930 | 36,852 | +0.09(+1.32%) |
Oct 12, 2016 | 6.940 | 6.997 | 6.750 | 6.840 | 28,225 | -0.06(-0.87%) |
Oct 11, 2016 | 7.310 | 7.540 | 6.820 | 6.900 | 87,035 | -0.40(-5.48%) |
Oct 10, 2016 | 6.710 | 7.410 | 6.640 | 7.300 | 69,676 | +0.59(+8.79%) |
Oct 07, 2016 | 7.040 | 7.080 | 6.600 | 6.710 | 81,261 | -0.33(-4.69%) |
Oct 06, 2016 | 6.850 | 7.100 | 6.800 | 7.040 | 29,659 | +0.18(+2.62%) |
Oct 05, 2016 | 6.780 | 6.960 | 6.660 | 6.860 | 66,486 | +0.08(+1.18%) |
Oct 04, 2016 | 6.520 | 7.073 | 6.510 | 6.780 | 75,298 | +0.09(+1.35%) |
Oct 03, 2016 | 7.250 | 7.260 | 6.620 | 6.690 | 116,438 | -0.55(-7.60%) |
Sep 30, 2016 | 7.400 | 7.440 | 7.150 | 7.240 | 77,996 | -0.13(-1.76%) |
Sep 29, 2016 | 7.480 | 7.550 | 7.303 | 7.370 | 50,244 | -0.15(-1.99%) |
Sep 28, 2016 | 7.490 | 7.600 | 7.410 | 7.520 | 47,876 | -0.02(-0.27%) |
Sep 27, 2016 | 7.350 | 7.620 | 7.330 | 7.540 | 69,345 | +0.15(+2.03%) |
Sep 26, 2016 | 8.100 | 8.140 | 6.970 | 7.390 | 289,768 | -0.78(-9.55%) |
Sep 23, 2016 | 8.220 | 8.300 | 7.630 | 8.170 | 128,142 | +0.00(+0.00%) |
Sep 22, 2016 | 8.730 | 8.860 | 8.030 | 8.170 | 177,048 | -0.38(-4.44%) |
Sep 21, 2016 | 9.080 | 9.080 | 8.320 | 8.550 | 301,622 | -0.63(-6.86%) |
Sep 20, 2016 | 9.850 | 9.850 | 8.850 | 9.180 | 177,410 | -0.16(-1.71%) |
Sep 19, 2016 | 9.940 | 10.30 | 9.290 | 9.340 | 399,371 | +0.43(+4.83%) |
Sep 16, 2016 | 8.350 | 9.050 | 8.319 | 8.910 | 107,081 | +0.62(+7.48%) |
Sep 15, 2016 | 8.110 | 8.390 | 7.970 | 8.290 | 59,141 | +0.31(+3.88%) |
Sep 14, 2016 | 8.130 | 8.250 | 7.910 | 7.980 | 40,385 | -0.13(-1.60%) |
Sep 13, 2016 | 8.170 | 8.690 | 8.100 | 8.110 | 54,491 | -0.09(-1.10%) |
Sep 12, 2016 | 8.280 | 8.280 | 7.750 | 8.200 | 59,237 | +0.03(+0.37%) |
Sep 09, 2016 | 8.560 | 8.720 | 8.160 | 8.170 | 47,908 | -0.36(-4.22%) |
Sep 08, 2016 | 8.500 | 8.990 | 8.300 | 8.530 | 82,991 | +0.08(+0.95%) |
Sep 07, 2016 | 8.140 | 8.520 | 8.010 | 8.450 | 41,916 | +0.25(+3.05%) |
Sep 06, 2016 | 8.040 | 8.310 | 7.960 | 8.200 | 37,907 | +0.11(+1.36%) |
Sep 02, 2016 | 8.240 | 8.090 | 8.090 | 8.090 | 27,600 | -0.02(-0.25%) |
Sep 01, 2016 | 8.270 | 8.430 | 8.050 | 8.110 | 33,844 | -0.09(-1.10%) |
Aug 31, 2016 | 8.290 | 8.300 | 7.950 | 8.200 | 34,630 | -0.02(-0.24%) |
Aug 30, 2016 | 7.930 | 8.350 | 7.900 | 8.220 | 52,200 | +0.22(+2.75%) |
Aug 29, 2016 | 8.180 | 8.180 | 7.760 | 8.000 | 47,310 | -0.11(-1.36%) |
Aug 26, 2016 | 7.750 | 8.220 | 7.620 | 8.110 | 77,676 | +0.30(+3.84%) |
Aug 25, 2016 | 7.400 | 7.950 | 7.210 | 7.810 | 53,383 | +0.34(+4.55%) |
Aug 24, 2016 | 7.740 | 7.990 | 7.350 | 7.470 | 82,424 | -0.32(-4.11%) |
Aug 23, 2016 | 7.860 | 8.000 | 7.550 | 7.790 | 40,845 | +0.00(+0.00%) |
Aug 22, 2016 | 7.420 | 8.090 | 7.320 | 7.790 | 124,671 | +0.32(+4.28%) |
Aug 19, 2016 | 7.310 | 7.500 | 7.110 | 7.470 | 96,928 | +0.17(+2.33%) |
Aug 18, 2016 | 7.000 | 7.400 | 6.910 | 7.300 | 94,252 | +0.22(+3.11%) |
Aug 17, 2016 | 7.100 | 7.400 | 6.950 | 7.080 | 63,976 | -0.18(-2.48%) |
Aug 16, 2016 | 7.140 | 7.346 | 6.820 | 7.260 | 41,874 | +0.25(+3.57%) |
Aug 15, 2016 | 6.870 | 7.130 | 6.830 | 7.010 | 62,774 | +0.09(+1.30%) |
Aug 12, 2016 | 7.010 | 7.790 | 6.870 | 6.920 | 116,806 | -0.29(-4.02%) |
Aug 11, 2016 | 6.920 | 7.270 | 6.580 | 7.210 | 55,682 | +0.21(+3.00%) |
Aug 10, 2016 | 6.960 | 7.000 | 6.820 | 7.000 | 52,330 | +0.16(+2.34%) |
Aug 09, 2016 | 6.450 | 6.969 | 6.450 | 6.840 | 40,129 | +0.26(+3.95%) |
Aug 08, 2016 | 6.620 | 6.650 | 6.390 | 6.580 | 38,310 | +0.07(+1.08%) |
Aug 05, 2016 | 6.500 | 6.600 | 6.450 | 6.510 | 54,844 | +0.11(+1.72%) |
Aug 04, 2016 | 6.350 | 6.440 | 6.350 | 6.400 | 22,536 | +0.07(+1.11%) |
Aug 03, 2016 | 6.530 | 6.550 | 6.300 | 6.330 | 37,205 | -0.17(-2.62%) |
Aug 02, 2016 | 6.470 | 6.650 | 6.420 | 6.500 | 23,052 | -0.02(-0.31%) |
Aug 01, 2016 | 6.620 | 6.750 | 6.430 | 6.520 | 22,095 | -0.05(-0.76%) |
Jul 29, 2016 | 6.360 | 6.640 | 6.360 | 6.570 | 25,643 | +0.08(+1.23%) |
Jul 28, 2016 | 6.500 | 6.530 | 6.350 | 6.490 | 37,524 | +0.07(+1.09%) |
Jul 27, 2016 | 6.100 | 6.420 | 6.100 | 6.420 | 28,306 | +0.34(+5.59%) |
Jul 26, 2016 | 6.330 | 6.550 | 5.820 | 6.080 | 76,746 | -0.30(-4.70%) |
Jul 25, 2016 | 6.240 | 6.470 | 6.030 | 6.380 | 63,595 | +0.20(+3.24%) |
Jul 22, 2016 | 6.020 | 6.200 | 5.920 | 6.180 | 14,034 | +0.16(+2.66%) |
Jul 21, 2016 | 5.990 | 6.250 | 5.820 | 6.020 | 68,256 | -0.02(-0.33%) |
Jul 20, 2016 | 6.230 | 6.250 | 5.980 | 6.040 | 63,073 | -0.19(-3.05%) |
Jul 19, 2016 | 5.760 | 6.340 | 5.760 | 6.230 | 59,468 | +0.44(+7.60%) |
Jul 18, 2016 | 6.550 | 6.680 | 5.550 | 5.790 | 210,194 | -0.84(-12.67%) |
Jul 15, 2016 | 6.890 | 7.080 | 6.503 | 6.630 | 83,707 | -0.16(-2.36%) |
Jul 14, 2016 | 6.900 | 7.090 | 6.752 | 6.790 | 63,080 | -0.11(-1.59%) |
Jul 13, 2016 | 7.200 | 7.200 | 6.770 | 6.900 | 45,912 | -0.30(-4.17%) |
Jul 12, 2016 | 6.860 | 7.200 | 6.820 | 7.200 | 124,802 | +0.19(+2.71%) |
Jul 11, 2016 | 7.400 | 7.400 | 6.750 | 7.010 | 71,088 | -0.34(-4.63%) |
Jul 08, 2016 | 7.240 | 7.500 | 7.230 | 7.350 | 77,380 | +0.12(+1.66%) |
Jul 07, 2016 | 6.910 | 7.350 | 6.800 | 7.230 | 132,999 | +0.36(+5.24%) |
Jul 05, 2016 | 6.750 | 6.990 | 6.605 | 6.870 | 54,088 | +0.21(+3.15%) |
Jul 01, 2016 | 7.000 | 6.660 | 6.660 | 6.660 | 58,100 | -0.19(-2.77%) |
Jun 30, 2016 | 6.930 | 6.930 | 6.370 | 6.850 | 70,640 | -0.08(-1.15%) |
Jun 29, 2016 | 7.310 | 7.310 | 6.490 | 6.930 | 108,947 | +0.53(+8.28%) |
Jun 28, 2016 | 7.190 | 7.190 | 6.280 | 6.400 | 147,115 | -0.26(-3.90%) |
Jun 27, 2016 | 7.060 | 7.350 | 6.450 | 6.660 | 129,405 | -0.40(-5.67%) |
Jun 24, 2016 | 6.650 | 7.310 | 6.650 | 7.060 | 1,172,222 | +0.15(+2.17%) |
Jun 23, 2016 | 6.900 | 6.990 | 6.680 | 6.910 | 86,276 | +0.00(+0.00%) |
Jun 22, 2016 | 6.850 | 6.940 | 6.650 | 6.910 | 60,283 | +0.00(+0.00%) |
Jun 21, 2016 | 6.700 | 6.960 | 6.700 | 6.910 | 51,374 | +0.00(+0.00%) |
Jun 20, 2016 | 6.800 | 6.990 | 6.680 | 6.910 | 51,108 | +0.08(+1.17%) |
Jun 17, 2016 | 7.000 | 7.000 | 6.650 | 6.830 | 231,160 | -0.17(-2.43%) |
Jun 16, 2016 | 6.950 | 7.130 | 6.660 | 7.000 | 71,753 | +0.07(+1.01%) |
Jun 15, 2016 | 7.030 | 7.200 | 6.861 | 6.930 | 76,012 | -0.15(-2.12%) |
Jun 14, 2016 | 7.410 | 7.410 | 6.760 | 7.080 | 90,129 | +0.04(+0.57%) |
Jun 13, 2016 | 8.300 | 8.750 | 7.020 | 7.040 | 125,031 | -1.61(-18.61%) |
Jun 10, 2016 | 8.380 | 8.750 | 8.290 | 8.650 | 93,305 | +0.30(+3.59%) |
Jun 09, 2016 | 8.080 | 8.600 | 8.080 | 8.350 | 71,212 | -0.05(-0.60%) |
Jun 08, 2016 | 8.070 | 8.650 | 8.040 | 8.400 | 68,031 | +0.22(+2.69%) |
Jun 07, 2016 | 8.400 | 8.400 | 6.940 | 8.180 | 125,126 | -0.07(-0.85%) |
Jun 06, 2016 | 6.780 | 8.600 | 6.780 | 8.250 | 98,725 | +1.36(+19.74%) |
Jun 03, 2016 | 6.890 | 7.000 | 6.720 | 6.890 | 11,800 | -0.11(-1.57%) |
Jun 02, 2016 | 6.950 | 7.150 | 6.870 | 7.000 | 22,926 | +0.05(+0.72%) |
Jun 01, 2016 | 7.000 | 7.000 | 6.800 | 6.950 | 18,234 | -0.04(-0.57%) |
May 31, 2016 | 7.080 | 7.090 | 6.840 | 6.990 | 24,343 | +0.00(+0.00%) |
May 27, 2016 | 7.030 | 6.990 | 6.990 | 6.990 | 12,000 | -0.19(-2.65%) |
May 26, 2016 | 7.200 | 7.200 | 6.820 | 7.180 | 20,071 | -0.06(-0.83%) |
May 25, 2016 | 7.270 | 7.270 | 6.870 | 7.240 | 28,799 | +0.09(+1.26%) |
May 24, 2016 | 6.870 | 7.200 | 6.740 | 7.150 | 42,057 | +0.25(+3.62%) |
May 23, 2016 | 6.730 | 7.000 | 6.730 | 6.900 | 41,335 | -0.06(-0.86%) |
May 20, 2016 | 6.750 | 7.000 | 6.750 | 6.960 | 44,352 | +0.02(+0.29%) |
May 19, 2016 | 6.870 | 6.980 | 6.720 | 6.940 | 26,941 | +0.22(+3.27%) |
May 18, 2016 | 6.870 | 7.090 | 6.660 | 6.720 | 36,714 | -0.11(-1.61%) |
May 17, 2016 | 7.280 | 7.280 | 6.750 | 6.830 | 27,389 | -0.41(-5.66%) |
May 16, 2016 | 7.030 | 7.340 | 7.030 | 7.240 | 15,874 | +0.16(+2.26%) |
May 13, 2016 | 7.360 | 7.500 | 6.920 | 7.080 | 37,526 | -0.40(-5.35%) |
May 12, 2016 | 7.190 | 7.740 | 7.110 | 7.480 | 28,886 | +0.37(+5.20%) |
May 11, 2016 | 7.150 | 7.490 | 7.000 | 7.110 | 40,689 | -0.11(-1.52%) |
May 10, 2016 | 7.220 | 7.490 | 7.120 | 7.220 | 36,278 | -0.02(-0.28%) |
May 09, 2016 | 7.200 | 7.381 | 7.000 | 7.240 | 54,026 | +0.01(+0.14%) |
May 06, 2016 | 7.720 | 7.770 | 6.960 | 7.230 | 121,987 | -0.57(-7.31%) |
May 05, 2016 | 8.450 | 8.450 | 7.700 | 7.800 | 46,630 | -0.66(-7.80%) |
May 04, 2016 | 8.410 | 8.490 | 8.310 | 8.460 | 27,103 | +0.05(+0.59%) |
May 03, 2016 | 8.380 | 8.410 | 8.269 | 8.410 | 85,324 | +0.11(+1.33%) |
May 02, 2016 | 7.690 | 8.650 | 7.355 | 8.300 | 87,212 | +0.57(+7.37%) |
Apr 29, 2016 | 7.130 | 7.770 | 7.060 | 7.730 | 62,831 | +0.60(+8.42%) |
Apr 28, 2016 | 6.670 | 7.460 | 6.670 | 7.130 | 92,360 | +0.01(+0.14%) |
Apr 27, 2016 | 6.870 | 7.300 | 6.101 | 7.120 | 258,573 | -0.34(-4.56%) |
Apr 26, 2016 | 6.990 | 7.460 | 6.550 | 7.460 | 135,967 | +0.63(+9.22%) |
Apr 25, 2016 | 7.510 | 7.570 | 6.650 | 6.830 | 103,017 | -0.73(-9.66%) |
Apr 22, 2016 | 7.570 | 7.600 | 7.442 | 7.560 | 90,165 | -0.08(-1.05%) |
Apr 21, 2016 | 8.320 | 8.320 | 7.500 | 7.640 | 145,014 | -0.81(-9.59%) |
Apr 20, 2016 | 8.610 | 8.920 | 7.250 | 8.450 | 532,430 | -0.02(-0.24%) |
Apr 19, 2016 | 8.890 | 9.340 | 8.320 | 8.470 | 107,539 | -0.34(-3.86%) |
Apr 18, 2016 | 9.540 | 9.660 | 8.740 | 8.810 | 123,218 | -0.59(-6.28%) |
Apr 15, 2016 | 10.48 | 10.66 | 9.400 | 9.400 | 93,173 | -0.85(-8.29%) |
Apr 14, 2016 | 10.99 | 10.99 | 10.11 | 10.25 | 73,306 | -0.50(-4.65%) |
Apr 13, 2016 | 10.87 | 11.00 | 10.32 | 10.75 | 76,365 | +0.05(+0.47%) |
Apr 12, 2016 | 11.27 | 11.27 | 10.25 | 10.70 | 62,142 | -0.20(-1.83%) |
Apr 11, 2016 | 11.25 | 11.25 | 9.910 | 10.90 | 92,058 | -0.20(-1.80%) |
Apr 08, 2016 | 11.41 | 11.70 | 10.90 | 11.10 | 104,743 | -0.31(-2.72%) |
Apr 07, 2016 | 10.03 | 11.41 | 10.03 | 11.41 | 95,344 | +1.37(+13.65%) |
Apr 06, 2016 | 10.25 | 10.38 | 9.810 | 10.04 | 47,753 | -0.21(-2.05%) |
Apr 05, 2016 | 10.11 | 10.25 | 9.990 | 10.25 | 50,948 | +0.05(+0.49%) |
Apr 04, 2016 | 9.500 | 10.20 | 9.500 | 10.20 | 33,831 | +0.79(+8.40%) |
Apr 01, 2016 | 9.110 | 9.500 | 9.050 | 9.410 | 95,916 | +0.24(+2.62%) |
Mar 31, 2016 | 8.780 | 9.410 | 8.633 | 9.170 | 36,883 | +0.46(+5.28%) |
Mar 30, 2016 | 8.890 | 9.500 | 8.670 | 8.710 | 35,605 | +0.05(+0.58%) |
Mar 29, 2016 | 8.650 | 8.770 | 8.440 | 8.660 | 18,173 | +0.07(+0.81%) |
Mar 28, 2016 | 8.740 | 9.090 | 8.200 | 8.590 | 34,676 | -0.18(-2.05%) |
Mar 24, 2016 | 8.340 | 8.770 | 8.770 | 8.770 | 31,400 | +0.33(+3.91%) |
Mar 23, 2016 | 8.700 | 8.880 | 7.850 | 8.440 | 42,094 | -0.34(-3.87%) |
Mar 22, 2016 | 8.130 | 8.780 | 7.400 | 8.780 | 57,387 | +0.73(+9.07%) |
Mar 21, 2016 | 8.990 | 9.000 | 8.010 | 8.050 | 101,608 | -1.09(-11.93%) |
Mar 18, 2016 | 10.98 | 11.00 | 9.000 | 9.140 | 211,896 | -1.59(-14.82%) |
Mar 17, 2016 | 10.68 | 11.65 | 10.34 | 10.73 | 135,761 | +0.16(+1.51%) |
Mar 16, 2016 | 9.280 | 11.20 | 8.900 | 10.57 | 148,789 | +0.68(+6.88%) |
Mar 15, 2016 | 8.200 | 9.890 | 7.840 | 9.890 | 120,338 | +1.67(+20.32%) |
Mar 14, 2016 | 6.956 | 8.350 | 6.800 | 8.220 | 89,643 | +1.36(+19.82%) |
Mar 11, 2016 | 7.280 | 7.380 | 6.500 | 6.860 | 54,066 | +0.02(+0.29%) |
Mar 10, 2016 | 6.900 | 6.986 | 6.790 | 6.840 | 6,569 | +0.39(+6.05%) |
Mar 09, 2016 | 7.020 | 7.020 | 5.794 | 6.450 | 41,221 | -0.31(-4.58%) |
Mar 08, 2016 | 6.930 | 7.000 | 6.575 | 6.760 | 25,068 | -0.34(-4.79%) |
Mar 07, 2016 | 6.250 | 7.500 | 6.180 | 7.100 | 28,793 | +0.85(+13.60%) |
Mar 04, 2016 | 5.760 | 6.250 | 5.760 | 6.250 | 34,422 | +0.70(+12.61%) |
Mar 03, 2016 | 5.100 | 5.590 | 5.100 | 5.550 | 22,203 | +0.20(+3.74%) |
Mar 02, 2016 | 5.250 | 5.380 | 5.250 | 5.350 | 11,404 | +0.03(+0.56%) |
Mar 01, 2016 | 5.130 | 5.330 | 5.100 | 5.320 | 6,188 | +0.18(+3.50%) |
Feb 29, 2016 | 5.280 | 5.280 | 5.100 | 5.140 | 6,538 | -0.05(-0.96%) |
Feb 26, 2016 | 5.310 | 5.330 | 5.155 | 5.190 | 3,151 | -0.04(-0.76%) |
Feb 25, 2016 | 5.140 | 5.370 | 5.080 | 5.230 | 8,735 | -0.02(-0.38%) |
Feb 24, 2016 | 5.300 | 5.370 | 5.150 | 5.250 | 6,511 | -0.13(-2.41%) |
Feb 23, 2016 | 5.160 | 5.380 | 5.160 | 5.380 | 2,266 | +0.06(+1.22%) |
Feb 22, 2016 | 5.040 | 5.315 | 5.020 | 5.315 | 8,027 | -0.08(-1.57%) |
Feb 18, 2016 | 5.191 | 5.400 | 5.400 | 5.400 | 10 | +0.27(+5.26%) |
Feb 17, 2016 | 5.090 | 5.300 | 5.060 | 5.130 | 13,486 | +0.15(+3.01%) |
Feb 16, 2016 | 4.998 | 5.000 | 4.790 | 4.980 | 4,573 | +0.04(+0.81%) |
Feb 12, 2016 | 4.900 | 4.940 | 4.940 | 4.940 | 10,200 | +0.05(+1.02%) |
Feb 11, 2016 | 5.000 | 5.230 | 4.890 | 4.890 | 3,948 | -0.11(-2.20%) |
Feb 10, 2016 | 5.470 | 5.470 | 5.000 | 5.000 | 2,343 | -0.37(-6.89%) |
Feb 09, 2016 | 5.250 | 5.400 | 5.210 | 5.370 | 32,148 | +0.10(+1.90%) |
Feb 08, 2016 | 5.580 | 5.580 | 5.270 | 5.270 | 13,205 | -0.31(-5.56%) |
Feb 05, 2016 | 5.750 | 5.750 | 5.580 | 5.580 | 2,900 | +0.05(+0.98%) |
Feb 04, 2016 | 5.400 | 5.526 | 5.400 | 5.526 | 2,400 | +0.15(+2.71%) |
Feb 03, 2016 | 5.000 | 5.500 | 5.000 | 5.380 | 1,871 | +0.39(+7.82%) |
Feb 02, 2016 | 4.700 | 5.000 | 4.700 | 4.990 | 5,973 | +0.31(+6.67%) |
Feb 01, 2016 | 4.770 | 4.770 | 4.654 | 4.678 | 2,985 | -0.22(-4.53%) |
Jan 29, 2016 | 5.000 | 5.000 | 4.790 | 4.900 | 9,559 | -0.29(-5.54%) |
Jan 28, 2016 | 5.280 | 5.280 | 5.188 | 5.188 | 930 | +0.19(+3.75%) |
Jan 27, 2016 | 5.400 | 5.640 | 5.000 | 5.000 | 27,399 | -0.40(-7.41%) |
Jan 26, 2016 | 5.490 | 5.490 | 5.376 | 5.400 | 1,522 | -0.09(-1.64%) |
Jan 25, 2016 | 5.540 | 5.540 | 5.233 | 5.490 | 7,501 | +0.21(+3.89%) |
Jan 22, 2016 | 5.250 | 5.300 | 5.130 | 5.285 | 6,553 | +0.28(+5.69%) |
Jan 21, 2016 | 4.558 | 5.000 | 4.550 | 5.000 | 2,976 | +0.50(+11.11%) |
Jan 20, 2016 | 4.950 | 4.950 | 4.500 | 4.500 | 6,794 | +0.07(+1.49%) |
Jan 19, 2016 | 5.000 | 5.000 | 4.434 | 4.434 | 16,100 | -0.02(-0.36%) |
Jan 15, 2016 | 5.159 | 4.450 | 4.450 | 4.450 | 21,600 | -0.75(-14.42%) |
Jan 14, 2016 | 4.660 | 5.200 | 4.370 | 5.200 | 15,077 | +0.20(+4.00%) |
Jan 13, 2016 | 5.450 | 5.450 | 5.000 | 5.000 | 10,064 | -0.15(-2.91%) |
Jan 12, 2016 | 5.885 | 5.885 | 5.080 | 5.150 | 33,112 | -0.72(-12.33%) |
Jan 11, 2016 | 6.750 | 6.750 | 5.750 | 5.875 | 10,216 | -0.63(-9.62%) |
Jan 08, 2016 | 7.000 | 7.000 | 6.500 | 6.500 | 23,395 | -0.25(-3.70%) |