Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2016 | 5.350 | 5.500 | 5.000 | 5.100 | 89,626 | -0.20(-3.77%) |
Nov 29, 2016 | 5.500 | 5.600 | 5.250 | 5.300 | 26,250 | -0.20(-3.64%) |
Nov 28, 2016 | 5.800 | 5.800 | 5.500 | 5.500 | 46,627 | -0.25(-4.35%) |
Nov 25, 2016 | 5.950 | 5.950 | 5.750 | 5.750 | 20,255 | -0.10(-1.71%) |
Nov 23, 2016 | 5.850 | 5.850 | 5.850 | 0 | -0.15(-2.50%) | |
Nov 22, 2016 | 5.900 | 6.050 | 5.750 | 6.000 | 38,099 | +0.05(+0.84%) |
Nov 21, 2016 | 6.100 | 6.100 | 5.800 | 5.950 | 46,861 | -0.15(-2.46%) |
Nov 18, 2016 | 6.350 | 6.500 | 6.000 | 6.100 | 58,813 | -0.25(-3.94%) |
Nov 17, 2016 | 6.150 | 6.350 | 5.850 | 6.350 | 60,731 | +0.15(+2.42%) |
Nov 16, 2016 | 5.800 | 6.200 | 5.800 | 6.200 | 42,494 | +0.30(+5.08%) |
Nov 15, 2016 | 6.200 | 6.300 | 5.500 | 5.900 | 282,032 | -0.35(-5.60%) |
Nov 14, 2016 | 6.450 | 6.450 | 5.850 | 6.250 | 71,865 | +0.10(+1.63%) |
Nov 11, 2016 | 5.050 | 6.150 | 5.010 | 6.150 | 142,436 | +1.15(+23.00%) |
Nov 10, 2016 | 6.300 | 6.450 | 4.950 | 5.000 | 249,563 | -1.25(-20.00%) |
Nov 09, 2016 | 5.800 | 6.500 | 5.575 | 6.250 | 251,206 | +0.55(+9.65%) |
Nov 08, 2016 | 5.550 | 5.945 | 5.450 | 5.700 | 52,442 | +0.20(+3.64%) |
Nov 07, 2016 | 5.400 | 5.500 | 5.200 | 5.500 | 24,411 | +0.30(+5.77%) |
Nov 04, 2016 | 5.000 | 5.450 | 5.000 | 5.200 | 41,166 | +0.20(+4.00%) |
Nov 03, 2016 | 5.350 | 5.350 | 5.050 | 5.000 | 39,681 | -0.25(-4.76%) |
Nov 02, 2016 | 5.300 | 5.600 | 5.150 | 5.250 | 18,074 | +0.00(+0.00%) |
Nov 01, 2016 | 5.400 | 5.400 | 5.200 | 5.250 | 19,914 | -0.10(-1.87%) |
Oct 31, 2016 | 5.500 | 5.500 | 5.150 | 5.350 | 49,084 | -0.20(-3.60%) |
Oct 28, 2016 | 5.600 | 5.800 | 5.375 | 5.550 | 14,952 | -0.10(-1.77%) |
Oct 27, 2016 | 5.650 | 5.750 | 5.450 | 5.650 | 53,218 | +0.10(+1.80%) |
Oct 26, 2016 | 5.650 | 5.750 | 5.450 | 5.550 | 87,512 | -0.10(-1.77%) |
Oct 25, 2016 | 5.950 | 5.950 | 5.550 | 5.650 | 75,304 | -0.30(-5.04%) |
Oct 24, 2016 | 6.000 | 6.000 | 5.750 | 5.950 | 12,840 | +0.10(+1.71%) |
Oct 21, 2016 | 5.800 | 6.050 | 5.750 | 5.850 | 14,792 | -0.05(-0.85%) |
Oct 20, 2016 | 5.950 | 6.000 | 5.750 | 5.900 | 78,902 | +0.00(+0.00%) |
Oct 19, 2016 | 6.000 | 6.400 | 5.850 | 5.900 | 72,921 | -0.10(-1.67%) |
Oct 18, 2016 | 6.050 | 6.200 | 5.800 | 6.000 | 81,856 | +0.05(+0.84%) |
Oct 17, 2016 | 5.875 | 6.050 | 5.700 | 5.950 | 48,824 | +0.01(+0.17%) |
Oct 14, 2016 | 6.200 | 6.200 | 5.770 | 5.940 | 29,638 | -0.19(-3.10%) |
Oct 13, 2016 | 6.100 | 6.303 | 6.100 | 6.130 | 21,981 | -0.01(-0.16%) |
Oct 12, 2016 | 6.380 | 6.400 | 6.100 | 6.140 | 48,916 | -0.20(-3.15%) |
Oct 11, 2016 | 6.550 | 6.550 | 6.100 | 6.340 | 25,213 | -0.21(-3.21%) |
Oct 10, 2016 | 6.200 | 6.580 | 6.200 | 6.550 | 26,861 | +0.41(+6.68%) |
Oct 07, 2016 | 6.150 | 6.430 | 6.060 | 6.140 | 18,294 | -0.16(-2.54%) |
Oct 06, 2016 | 6.370 | 6.500 | 5.980 | 6.300 | 35,180 | -0.11(-1.72%) |
Oct 05, 2016 | 6.190 | 6.500 | 6.170 | 6.410 | 39,735 | +0.19(+3.05%) |
Oct 04, 2016 | 6.150 | 6.310 | 6.060 | 6.220 | 45,834 | +0.12(+1.97%) |
Oct 03, 2016 | 6.050 | 6.160 | 5.830 | 6.100 | 37,741 | -0.02(-0.33%) |
Sep 30, 2016 | 6.150 | 6.270 | 5.860 | 6.120 | 82,492 | +0.04(+0.66%) |
Sep 29, 2016 | 6.180 | 6.180 | 6.020 | 6.080 | 23,495 | -0.08(-1.30%) |
Sep 28, 2016 | 6.170 | 6.225 | 6.000 | 6.160 | 38,143 | -0.02(-0.32%) |
Sep 27, 2016 | 6.040 | 6.330 | 5.910 | 6.180 | 103,744 | +0.15(+2.49%) |
Sep 26, 2016 | 6.170 | 6.170 | 6.010 | 6.030 | 86,862 | -0.04(-0.66%) |
Sep 23, 2016 | 6.000 | 6.100 | 5.950 | 6.070 | 157,608 | +0.08(+1.34%) |
Sep 22, 2016 | 5.900 | 6.000 | 5.710 | 5.990 | 26,432 | +0.09(+1.53%) |
Sep 21, 2016 | 5.850 | 5.970 | 5.760 | 5.900 | 15,798 | +0.10(+1.72%) |
Sep 20, 2016 | 5.850 | 5.940 | 5.720 | 5.800 | 30,502 | +0.05(+0.87%) |
Sep 19, 2016 | 5.900 | 5.990 | 5.700 | 5.750 | 46,118 | -0.11(-1.88%) |
Sep 16, 2016 | 5.900 | 6.190 | 5.690 | 5.860 | 95,213 | +0.01(+0.17%) |
Sep 15, 2016 | 5.970 | 5.970 | 5.650 | 5.850 | 36,704 | +0.06(+1.04%) |
Sep 14, 2016 | 5.873 | 6.050 | 5.530 | 5.790 | 47,242 | -0.10(-1.70%) |
Sep 13, 2016 | 6.190 | 6.200 | 5.880 | 5.890 | 84,658 | -0.41(-6.51%) |
Sep 12, 2016 | 6.100 | 6.330 | 6.020 | 6.300 | 77,318 | +0.12(+1.94%) |
Sep 09, 2016 | 6.180 | 6.210 | 6.170 | 6.180 | 54,755 | -0.02(-0.32%) |
Sep 08, 2016 | 6.230 | 6.300 | 6.180 | 6.200 | 30,166 | +0.01(+0.16%) |
Sep 07, 2016 | 6.120 | 6.230 | 6.120 | 6.190 | 32,219 | +0.06(+0.98%) |
Sep 06, 2016 | 6.130 | 6.260 | 6.060 | 6.130 | 62,647 | -0.02(-0.33%) |
Sep 02, 2016 | 5.920 | 6.150 | 6.150 | 6.150 | 35,500 | +0.27(+4.59%) |
Sep 01, 2016 | 5.770 | 5.883 | 5.490 | 5.880 | 25,638 | +0.15(+2.62%) |
Aug 31, 2016 | 5.820 | 5.820 | 5.640 | 5.730 | 38,514 | -0.04(-0.69%) |
Aug 30, 2016 | 5.850 | 5.930 | 5.740 | 5.770 | 38,214 | -0.11(-1.87%) |
Aug 29, 2016 | 5.890 | 5.980 | 5.810 | 5.880 | 24,522 | +0.07(+1.20%) |
Aug 26, 2016 | 5.820 | 6.000 | 5.730 | 5.810 | 9,820 | -0.02(-0.34%) |
Aug 25, 2016 | 5.965 | 6.000 | 5.720 | 5.830 | 37,136 | -0.15(-2.51%) |
Aug 24, 2016 | 5.930 | 6.090 | 5.910 | 5.980 | 70,980 | +0.01(+0.17%) |
Aug 23, 2016 | 6.000 | 6.100 | 5.960 | 5.970 | 14,651 | -0.03(-0.50%) |
Aug 22, 2016 | 6.020 | 6.137 | 5.950 | 6.000 | 25,124 | +0.02(+0.33%) |
Aug 19, 2016 | 6.050 | 6.050 | 5.970 | 5.980 | 39,823 | -0.12(-1.97%) |
Aug 18, 2016 | 6.150 | 6.150 | 5.990 | 6.100 | 20,976 | -0.08(-1.29%) |
Aug 17, 2016 | 6.343 | 6.343 | 6.090 | 6.180 | 26,927 | -0.07(-1.12%) |
Aug 16, 2016 | 6.300 | 6.320 | 6.230 | 6.250 | 29,782 | -0.10(-1.57%) |
Aug 15, 2016 | 6.250 | 6.530 | 6.250 | 6.350 | 105,360 | +0.18(+2.92%) |
Aug 12, 2016 | 5.900 | 6.240 | 5.845 | 6.170 | 30,817 | +0.25(+4.22%) |
Aug 11, 2016 | 5.700 | 5.970 | 5.505 | 5.920 | 36,135 | +0.28(+4.96%) |
Aug 10, 2016 | 5.970 | 5.970 | 5.630 | 5.640 | 39,532 | -0.29(-4.89%) |
Aug 09, 2016 | 6.040 | 6.040 | 5.760 | 5.930 | 52,180 | -0.07(-1.17%) |
Aug 08, 2016 | 6.170 | 6.170 | 5.860 | 6.000 | 32,356 | -0.21(-3.38%) |
Aug 05, 2016 | 6.170 | 6.230 | 5.960 | 6.210 | 57,963 | +0.09(+1.47%) |
Aug 04, 2016 | 6.380 | 6.380 | 6.100 | 6.120 | 17,906 | -0.20(-3.16%) |
Aug 03, 2016 | 6.630 | 6.630 | 6.070 | 6.320 | 111,438 | +0.20(+3.27%) |
Aug 02, 2016 | 6.180 | 6.390 | 6.120 | 6.120 | 30,166 | -0.12(-1.92%) |
Aug 01, 2016 | 6.180 | 6.530 | 6.140 | 6.240 | 30,977 | +0.02(+0.32%) |
Jul 29, 2016 | 6.330 | 6.330 | 6.000 | 6.220 | 34,053 | -0.14(-2.20%) |
Jul 28, 2016 | 6.580 | 6.610 | 6.303 | 6.360 | 27,369 | -0.23(-3.49%) |
Jul 27, 2016 | 6.420 | 6.640 | 6.310 | 6.590 | 33,211 | +0.17(+2.65%) |
Jul 26, 2016 | 6.230 | 6.460 | 6.190 | 6.420 | 20,673 | +0.06(+0.94%) |
Jul 25, 2016 | 6.190 | 6.520 | 6.190 | 6.360 | 16,802 | -0.04(-0.63%) |
Jul 22, 2016 | 6.250 | 6.675 | 6.220 | 6.400 | 88,707 | +0.11(+1.75%) |
Jul 21, 2016 | 6.380 | 6.560 | 6.220 | 6.290 | 58,687 | -0.05(-0.79%) |
Jul 20, 2016 | 6.440 | 6.480 | 6.150 | 6.340 | 44,899 | -0.05(-0.78%) |
Jul 19, 2016 | 6.410 | 6.590 | 6.350 | 6.390 | 41,050 | -0.07(-1.08%) |
Jul 18, 2016 | 6.710 | 6.710 | 6.362 | 6.460 | 37,827 | -0.25(-3.73%) |
Jul 15, 2016 | 6.690 | 6.770 | 6.430 | 6.710 | 31,480 | +0.08(+1.21%) |
Jul 14, 2016 | 7.070 | 7.360 | 6.530 | 6.630 | 134,776 | -0.33(-4.74%) |
Jul 13, 2016 | 6.850 | 7.040 | 6.840 | 6.960 | 175,090 | +0.08(+1.16%) |
Jul 12, 2016 | 6.750 | 6.890 | 6.680 | 6.880 | 86,365 | +0.13(+1.93%) |
Jul 11, 2016 | 6.800 | 6.860 | 6.596 | 6.750 | 33,858 | -0.02(-0.30%) |
Jul 08, 2016 | 6.370 | 6.810 | 6.290 | 6.770 | 56,022 | +0.48(+7.63%) |
Jul 07, 2016 | 6.020 | 6.470 | 6.020 | 6.290 | 22,408 | +0.03(+0.48%) |
Jul 05, 2016 | 6.400 | 6.550 | 6.100 | 6.260 | 41,667 | -0.20(-3.10%) |
Jul 01, 2016 | 6.210 | 6.460 | 6.460 | 6.460 | 65,900 | +0.26(+4.19%) |
Jun 30, 2016 | 6.310 | 6.310 | 5.820 | 6.200 | 129,562 | -0.12(-1.90%) |
Jun 29, 2016 | 6.410 | 6.540 | 6.250 | 6.320 | 138,006 | -0.05(-0.78%) |
Jun 28, 2016 | 6.290 | 6.560 | 6.290 | 6.370 | 73,067 | +0.12(+1.92%) |
Jun 27, 2016 | 6.510 | 6.565 | 6.100 | 6.250 | 121,440 | -0.30(-4.58%) |
Jun 24, 2016 | 6.850 | 7.108 | 6.510 | 6.550 | 432,073 | -0.56(-7.88%) |
Jun 23, 2016 | 6.990 | 7.150 | 6.865 | 7.110 | 59,155 | +0.23(+3.34%) |
Jun 22, 2016 | 6.900 | 7.150 | 6.850 | 6.880 | 39,601 | +0.00(+0.00%) |
Jun 21, 2016 | 7.080 | 7.460 | 6.705 | 6.880 | 68,857 | -0.23(-3.23%) |
Jun 20, 2016 | 7.300 | 7.390 | 7.000 | 7.110 | 157,188 | -0.14(-1.93%) |
Jun 17, 2016 | 8.050 | 8.140 | 7.250 | 7.250 | 285,245 | -0.85(-10.49%) |
Jun 16, 2016 | 7.960 | 8.150 | 7.660 | 8.100 | 175,287 | +0.09(+1.12%) |
Jun 15, 2016 | 7.990 | 8.365 | 7.900 | 8.010 | 70,478 | +0.02(+0.25%) |
Jun 14, 2016 | 7.900 | 8.030 | 7.733 | 7.990 | 70,718 | +0.10(+1.27%) |
Jun 13, 2016 | 7.560 | 8.050 | 7.560 | 7.890 | 41,695 | +0.30(+3.95%) |
Jun 10, 2016 | 7.700 | 7.950 | 7.550 | 7.590 | 83,366 | -0.23(-2.94%) |
Jun 09, 2016 | 8.050 | 8.050 | 7.610 | 7.820 | 199,090 | -0.18(-2.25%) |
Jun 08, 2016 | 7.640 | 8.060 | 7.490 | 8.000 | 56,990 | +0.44(+5.82%) |
Jun 07, 2016 | 7.720 | 7.740 | 7.500 | 7.560 | 177,258 | -0.07(-0.92%) |
Jun 06, 2016 | 7.520 | 7.740 | 7.500 | 7.630 | 34,999 | +0.10(+1.33%) |
Jun 03, 2016 | 7.740 | 7.770 | 7.420 | 7.530 | 41,655 | -0.18(-2.33%) |
Jun 02, 2016 | 8.040 | 8.140 | 7.630 | 7.710 | 83,988 | -0.38(-4.70%) |
Jun 01, 2016 | 8.120 | 8.180 | 7.900 | 8.090 | 38,578 | -0.04(-0.49%) |
May 31, 2016 | 8.360 | 8.380 | 8.060 | 8.130 | 103,056 | -0.17(-2.05%) |
May 27, 2016 | 8.100 | 8.300 | 8.300 | 8.300 | 30,100 | +0.20(+2.47%) |
May 26, 2016 | 8.260 | 8.260 | 8.010 | 8.100 | 43,207 | -0.16(-1.94%) |
May 25, 2016 | 8.180 | 8.290 | 8.170 | 8.260 | 121,916 | +0.09(+1.10%) |
May 24, 2016 | 8.270 | 8.300 | 8.050 | 8.170 | 71,275 | +0.01(+0.12%) |
May 23, 2016 | 8.140 | 8.270 | 8.130 | 8.160 | 24,937 | -0.04(-0.49%) |
May 20, 2016 | 8.210 | 8.225 | 8.010 | 8.200 | 43,115 | +0.03(+0.37%) |
May 19, 2016 | 8.080 | 8.210 | 7.900 | 8.170 | 196,287 | -0.10(-1.21%) |
May 18, 2016 | 8.180 | 8.480 | 8.070 | 8.270 | 30,367 | +0.04(+0.49%) |
May 17, 2016 | 8.400 | 8.630 | 8.200 | 8.230 | 50,907 | -0.14(-1.67%) |
May 16, 2016 | 8.270 | 8.580 | 8.270 | 8.370 | 42,761 | +0.09(+1.09%) |
May 13, 2016 | 8.340 | 8.400 | 8.250 | 8.280 | 45,068 | -0.05(-0.60%) |
May 12, 2016 | 9.210 | 9.210 | 8.280 | 8.330 | 151,862 | -0.83(-9.06%) |
May 11, 2016 | 8.620 | 9.250 | 8.420 | 9.160 | 74,243 | +0.53(+6.14%) |
May 10, 2016 | 8.480 | 8.650 | 8.180 | 8.630 | 54,716 | +0.31(+3.73%) |
May 09, 2016 | 8.300 | 8.510 | 8.130 | 8.320 | 36,000 | +0.01(+0.12%) |
May 06, 2016 | 8.280 | 8.390 | 8.070 | 8.310 | 33,442 | -0.02(-0.24%) |
May 05, 2016 | 8.330 | 8.440 | 8.170 | 8.330 | 30,949 | +0.13(+1.59%) |
May 04, 2016 | 8.210 | 8.400 | 8.140 | 8.200 | 28,453 | -0.06(-0.73%) |
May 03, 2016 | 8.310 | 8.420 | 8.060 | 8.260 | 47,980 | -0.18(-2.13%) |
May 02, 2016 | 8.660 | 8.660 | 8.190 | 8.440 | 47,131 | -0.13(-1.52%) |
Apr 29, 2016 | 8.820 | 8.970 | 8.510 | 8.570 | 84,271 | -0.31(-3.49%) |
Apr 28, 2016 | 8.890 | 9.120 | 8.770 | 8.880 | 50,362 | -0.01(-0.11%) |
Apr 27, 2016 | 9.110 | 9.110 | 8.820 | 8.890 | 30,955 | -0.23(-2.52%) |
Apr 26, 2016 | 9.210 | 9.210 | 9.015 | 9.120 | 46,896 | -0.08(-0.87%) |
Apr 25, 2016 | 9.190 | 9.240 | 9.070 | 9.200 | 34,156 | -0.01(-0.11%) |
Apr 22, 2016 | 9.230 | 9.250 | 8.940 | 9.210 | 90,421 | +0.02(+0.22%) |
Apr 21, 2016 | 9.170 | 9.290 | 9.110 | 9.190 | 120,170 | +0.02(+0.22%) |
Apr 20, 2016 | 8.870 | 9.299 | 8.860 | 9.170 | 40,458 | +0.03(+0.33%) |
Apr 19, 2016 | 9.060 | 9.250 | 8.950 | 9.140 | 90,399 | +0.07(+0.77%) |
Apr 18, 2016 | 9.010 | 9.285 | 9.010 | 9.070 | 56,814 | -0.02(-0.22%) |
Apr 15, 2016 | 9.160 | 9.250 | 9.020 | 9.090 | 105,682 | -0.13(-1.41%) |
Apr 14, 2016 | 8.950 | 9.300 | 8.850 | 9.220 | 31,991 | +0.24(+2.67%) |
Apr 13, 2016 | 8.790 | 9.170 | 8.620 | 8.980 | 64,897 | +0.23(+2.63%) |
Apr 12, 2016 | 8.650 | 8.870 | 8.440 | 8.750 | 52,748 | +0.09(+1.04%) |
Apr 11, 2016 | 8.930 | 8.930 | 8.480 | 8.660 | 55,981 | -0.16(-1.81%) |
Apr 08, 2016 | 9.330 | 9.330 | 8.630 | 8.820 | 131,950 | -0.41(-4.44%) |
Apr 07, 2016 | 9.270 | 9.330 | 9.010 | 9.230 | 160,554 | -0.11(-1.18%) |
Apr 06, 2016 | 9.010 | 9.548 | 8.970 | 9.340 | 129,201 | +0.32(+3.55%) |
Apr 05, 2016 | 9.220 | 9.480 | 8.890 | 9.020 | 59,658 | -0.24(-2.59%) |
Apr 04, 2016 | 9.400 | 9.710 | 9.250 | 9.260 | 113,775 | -0.16(-1.70%) |
Apr 01, 2016 | 8.990 | 9.470 | 8.990 | 9.420 | 52,189 | +0.35(+3.86%) |
Mar 31, 2016 | 9.130 | 9.540 | 8.955 | 9.070 | 95,214 | -0.09(-0.98%) |
Mar 30, 2016 | 9.010 | 9.300 | 8.920 | 9.160 | 128,791 | +0.27(+3.04%) |
Mar 29, 2016 | 8.730 | 9.110 | 8.210 | 8.890 | 83,197 | +0.18(+2.07%) |
Mar 28, 2016 | 8.800 | 8.990 | 8.375 | 8.710 | 28,369 | -0.03(-0.34%) |
Mar 24, 2016 | 8.690 | 8.740 | 8.740 | 8.740 | 19,500 | +0.01(+0.11%) |
Mar 23, 2016 | 9.160 | 9.200 | 8.580 | 8.730 | 63,111 | -0.51(-5.52%) |
Mar 22, 2016 | 9.200 | 9.430 | 9.080 | 9.240 | 43,620 | -0.03(-0.32%) |
Mar 21, 2016 | 9.150 | 9.730 | 9.150 | 9.270 | 113,378 | +0.12(+1.31%) |
Mar 18, 2016 | 8.580 | 9.300 | 8.400 | 9.150 | 541,238 | +0.63(+7.39%) |
Mar 17, 2016 | 8.510 | 8.580 | 8.300 | 8.520 | 48,073 | -0.02(-0.23%) |
Mar 16, 2016 | 8.500 | 8.800 | 8.320 | 8.540 | 85,195 | -0.02(-0.23%) |
Mar 15, 2016 | 8.950 | 8.950 | 8.422 | 8.560 | 100,619 | -0.37(-4.14%) |
Mar 14, 2016 | 8.750 | 9.200 | 8.740 | 8.930 | 61,757 | +0.24(+2.76%) |
Mar 11, 2016 | 8.750 | 8.950 | 8.490 | 8.690 | 161,718 | +0.09(+1.05%) |
Mar 10, 2016 | 8.850 | 9.060 | 8.280 | 8.600 | 590,945 | -0.19(-2.16%) |
Mar 09, 2016 | 9.610 | 9.610 | 8.450 | 8.790 | 193,087 | +0.02(+0.23%) |
Mar 08, 2016 | 9.340 | 9.380 | 8.770 | 8.770 | 91,890 | -0.47(-5.09%) |
Mar 07, 2016 | 8.900 | 9.580 | 8.650 | 9.240 | 89,097 | +0.22(+2.44%) |
Mar 04, 2016 | 8.700 | 8.950 | 8.577 | 9.020 | 166,091 | +0.33(+3.80%) |
Mar 03, 2016 | 8.650 | 8.870 | 7.888 | 8.690 | 66,712 | +0.00(+0.00%) |
Mar 02, 2016 | 8.390 | 8.900 | 7.905 | 8.690 | 107,053 | +0.28(+3.33%) |
Mar 01, 2016 | 8.330 | 8.410 | 8.110 | 8.410 | 89,775 | +0.11(+1.33%) |
Feb 29, 2016 | 8.360 | 8.570 | 8.150 | 8.300 | 126,199 | -0.07(-0.84%) |
Feb 26, 2016 | 8.240 | 8.690 | 8.090 | 8.370 | 78,193 | +0.26(+3.21%) |
Feb 25, 2016 | 7.940 | 8.140 | 7.940 | 8.110 | 54,263 | +0.26(+3.31%) |
Feb 24, 2016 | 7.950 | 8.030 | 7.570 | 7.850 | 82,182 | -0.12(-1.51%) |
Feb 23, 2016 | 8.340 | 8.420 | 7.810 | 7.970 | 67,334 | -0.37(-4.44%) |
Feb 22, 2016 | 8.010 | 8.500 | 7.678 | 8.340 | 350,686 | +0.37(+4.64%) |
Feb 19, 2016 | 7.750 | 8.095 | 7.600 | 7.970 | 83,102 | +0.22(+2.84%) |
Feb 18, 2016 | 8.080 | 8.200 | 7.680 | 7.750 | 68,724 | -0.30(-3.73%) |
Feb 17, 2016 | 8.000 | 8.120 | 7.490 | 8.050 | 132,144 | +0.08(+1.00%) |
Feb 16, 2016 | 8.010 | 8.185 | 7.750 | 7.970 | 180,150 | +0.08(+1.01%) |
Feb 12, 2016 | 7.680 | 7.890 | 7.890 | 7.890 | 311,300 | +0.40(+5.34%) |
Feb 11, 2016 | 7.650 | 7.780 | 6.800 | 7.490 | 175,601 | -0.33(-4.22%) |
Feb 10, 2016 | 8.690 | 8.700 | 7.780 | 7.820 | 164,283 | -0.83(-9.60%) |
Feb 09, 2016 | 8.700 | 8.700 | 8.320 | 8.650 | 115,358 | -0.24(-2.70%) |
Feb 08, 2016 | 9.000 | 9.000 | 7.850 | 8.890 | 126,095 | -0.26(-2.84%) |
Feb 05, 2016 | 9.190 | 9.620 | 9.080 | 9.150 | 108,644 | -0.05(-0.54%) |
Feb 04, 2016 | 8.950 | 9.570 | 8.860 | 9.200 | 74,941 | +0.29(+3.25%) |
Feb 03, 2016 | 9.030 | 9.040 | 8.480 | 8.910 | 93,568 | +0.04(+0.45%) |
Feb 02, 2016 | 8.810 | 8.940 | 8.510 | 8.870 | 111,858 | -0.10(-1.11%) |
Feb 01, 2016 | 9.120 | 9.200 | 8.650 | 8.970 | 84,101 | -0.18(-1.97%) |
Jan 29, 2016 | 8.660 | 9.230 | 8.250 | 9.150 | 153,632 | +0.55(+6.40%) |
Jan 28, 2016 | 8.990 | 9.030 | 8.400 | 8.600 | 173,409 | -0.16(-1.83%) |
Jan 27, 2016 | 8.830 | 9.020 | 8.600 | 8.760 | 143,780 | -0.04(-0.45%) |
Jan 26, 2016 | 8.820 | 8.900 | 8.470 | 8.800 | 96,166 | +0.13(+1.50%) |
Jan 25, 2016 | 8.550 | 8.950 | 8.500 | 8.670 | 160,635 | +0.10(+1.17%) |
Jan 22, 2016 | 8.510 | 8.820 | 8.310 | 8.570 | 205,853 | +0.31(+3.75%) |
Jan 21, 2016 | 8.200 | 8.500 | 7.910 | 8.260 | 162,924 | +0.08(+0.98%) |
Jan 20, 2016 | 8.220 | 8.440 | 8.035 | 8.180 | 312,197 | -0.22(-2.62%) |
Jan 19, 2016 | 8.590 | 8.899 | 8.080 | 8.400 | 247,890 | -0.27(-3.11%) |
Jan 15, 2016 | 8.360 | 8.670 | 8.670 | 8.670 | 210,900 | +0.03(+0.35%) |
Jan 14, 2016 | 8.310 | 8.850 | 7.980 | 8.640 | 167,282 | +0.24(+2.86%) |
Jan 13, 2016 | 8.900 | 9.130 | 8.265 | 8.400 | 144,496 | -0.48(-5.41%) |
Jan 12, 2016 | 8.550 | 9.090 | 8.150 | 8.880 | 212,540 | +0.26(+3.02%) |
Jan 11, 2016 | 8.920 | 8.935 | 8.100 | 8.620 | 232,111 | -0.24(-2.71%) |
Jan 08, 2016 | 9.030 | 9.559 | 8.800 | 8.860 | 226,982 | -0.11(-1.23%) |
Jan 07, 2016 | 9.400 | 9.400 | 8.790 | 8.970 | 282,381 | -0.64(-6.66%) |
Jan 06, 2016 | 10.07 | 10.07 | 9.400 | 9.610 | 376,817 | -0.59(-5.78%) |
Jan 05, 2016 | 10.52 | 10.64 | 10.05 | 10.20 | 234,505 | -0.33(-3.13%) |
Jan 04, 2016 | 11.34 | 11.34 | 10.21 | 10.53 | 440,585 | -0.99(-8.59%) |
Dec 31, 2015 | 11.26 | 11.52 | 11.52 | 11.52 | 258,400 | +0.22(+1.95%) |
Dec 30, 2015 | 10.66 | 11.75 | 10.66 | 11.30 | 326,038 | +0.46(+4.24%) |
Dec 29, 2015 | 10.30 | 11.01 | 10.30 | 10.84 | 303,067 | +0.53(+5.14%) |
Dec 28, 2015 | 10.10 | 10.49 | 10.01 | 10.31 | 201,810 | +0.10(+0.98%) |
Dec 24, 2015 | 10.28 | 10.21 | 10.21 | 10.21 | 59,600 | -0.05(-0.49%) |
Dec 23, 2015 | 10.58 | 10.58 | 10.13 | 10.26 | 141,292 | -0.21(-2.01%) |
Dec 22, 2015 | 10.48 | 10.55 | 10.24 | 10.47 | 296,904 | +0.01(+0.10%) |
Dec 21, 2015 | 10.14 | 10.50 | 9.900 | 10.46 | 369,844 | +0.39(+3.87%) |
Dec 18, 2015 | 10.19 | 10.35 | 9.980 | 10.07 | 1,620,909 | -0.15(-1.47%) |
Dec 17, 2015 | 10.35 | 10.52 | 9.920 | 10.22 | 261,714 | -0.20(-1.92%) |
Dec 16, 2015 | 10.46 | 10.47 | 9.980 | 10.42 | 285,281 | +0.16(+1.56%) |
Dec 15, 2015 | 10.17 | 10.63 | 10.17 | 10.26 | 217,464 | +0.09(+0.88%) |
Dec 14, 2015 | 10.04 | 10.46 | 9.840 | 10.17 | 271,755 | +0.14(+1.40%) |
Dec 11, 2015 | 10.16 | 10.78 | 9.720 | 10.03 | 231,127 | -0.21(-2.05%) |
Dec 10, 2015 | 10.04 | 10.49 | 9.930 | 10.24 | 152,708 | +0.26(+2.61%) |
Dec 09, 2015 | 10.39 | 10.90 | 9.860 | 9.980 | 240,251 | -0.47(-4.50%) |
Dec 08, 2015 | 9.480 | 10.60 | 9.400 | 10.45 | 508,498 | +0.84(+8.74%) |
Dec 07, 2015 | 9.840 | 9.945 | 9.450 | 9.610 | 163,680 | -0.24(-2.44%) |
Dec 04, 2015 | 9.830 | 10.00 | 9.640 | 9.850 | 107,650 | +0.14(+1.44%) |
Dec 03, 2015 | 10.05 | 10.16 | 9.700 | 9.710 | 200,215 | -0.19(-1.92%) |
Dec 02, 2015 | 9.700 | 10.03 | 9.700 | 9.900 | 190,335 | +0.24(+2.48%) |