Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2016 | 8.560 | 8.560 | 8.560 | 0 | -0.35(-3.93%) | |
Dec 29, 2016 | 9.370 | 9.370 | 8.835 | 8.910 | 967,858 | -0.40(-4.30%) |
Dec 28, 2016 | 9.390 | 9.590 | 9.120 | 9.310 | 1,659,340 | -0.01(-0.11%) |
Dec 27, 2016 | 9.290 | 9.440 | 9.150 | 9.320 | 1,066,245 | +0.12(+1.30%) |
Dec 23, 2016 | 9.200 | 9.200 | 9.200 | 0 | -0.09(-0.97%) | |
Dec 22, 2016 | 9.540 | 9.770 | 9.190 | 9.290 | 1,791,464 | -0.33(-3.43%) |
Dec 21, 2016 | 9.420 | 9.695 | 9.310 | 9.620 | 1,693,377 | +0.11(+1.21%) |
Dec 20, 2016 | 8.570 | 9.600 | 8.510 | 9.505 | 3,218,548 | +1.02(+11.96%) |
Dec 19, 2016 | 8.630 | 8.760 | 8.420 | 8.490 | 1,524,477 | -0.17(-1.96%) |
Dec 16, 2016 | 8.880 | 9.080 | 8.450 | 8.660 | 8,676,870 | -0.20(-2.26%) |
Dec 15, 2016 | 9.050 | 9.180 | 8.725 | 8.860 | 1,732,779 | -0.29(-3.17%) |
Dec 14, 2016 | 9.280 | 9.530 | 9.130 | 9.150 | 1,096,918 | -0.18(-1.93%) |
Dec 13, 2016 | 9.550 | 9.750 | 9.090 | 9.330 | 2,108,319 | -0.20(-2.10%) |
Dec 12, 2016 | 9.870 | 10.36 | 9.470 | 9.530 | 1,812,034 | -0.24(-2.46%) |
Dec 09, 2016 | 9.550 | 9.850 | 9.410 | 9.770 | 1,566,321 | +0.25(+2.63%) |
Dec 08, 2016 | 9.870 | 10.05 | 9.340 | 9.520 | 2,111,495 | -0.25(-2.56%) |
Dec 07, 2016 | 9.800 | 9.970 | 9.720 | 9.770 | 1,288,776 | +0.05(+0.51%) |
Dec 06, 2016 | 9.610 | 9.830 | 9.550 | 9.720 | 1,742,335 | +0.03(+0.31%) |
Dec 05, 2016 | 9.390 | 9.780 | 9.340 | 9.690 | 1,801,391 | +0.44(+4.76%) |
Dec 02, 2016 | 9.230 | 9.470 | 9.100 | 9.250 | 1,687,269 | -0.03(-0.32%) |
Dec 01, 2016 | 9.280 | 9.361 | 9.050 | 9.280 | 1,694,199 | +0.06(+0.65%) |
Nov 30, 2016 | 9.360 | 9.740 | 9.150 | 9.220 | 2,514,681 | +0.03(+0.33%) |
Nov 29, 2016 | 9.480 | 9.530 | 9.100 | 9.190 | 2,167,466 | -0.67(-6.80%) |
Nov 28, 2016 | 10.44 | 10.55 | 9.830 | 9.860 | 1,618,576 | -0.59(-5.65%) |
Nov 25, 2016 | 10.33 | 10.54 | 10.26 | 10.45 | 692,603 | +0.09(+0.87%) |
Nov 23, 2016 | 10.36 | 10.36 | 10.36 | 0 | -0.23(-2.17%) | |
Nov 22, 2016 | 10.26 | 10.68 | 10.18 | 10.59 | 2,508,011 | +0.48(+4.75%) |
Nov 21, 2016 | 10.12 | 10.40 | 10.04 | 10.11 | 1,349,352 | +0.15(+1.51%) |
Nov 18, 2016 | 9.840 | 10.03 | 9.715 | 9.960 | 1,198,007 | +0.04(+0.40%) |
Nov 17, 2016 | 10.20 | 10.32 | 9.840 | 9.920 | 1,655,249 | -0.27(-2.65%) |
Nov 16, 2016 | 9.920 | 10.23 | 9.850 | 10.19 | 1,776,840 | +0.05(+0.49%) |
Nov 15, 2016 | 9.900 | 10.20 | 9.560 | 10.14 | 1,913,039 | +0.20(+2.01%) |
Nov 14, 2016 | 9.760 | 10.07 | 9.690 | 9.940 | 2,471,212 | +0.38(+3.97%) |
Nov 11, 2016 | 9.210 | 9.580 | 8.960 | 9.560 | 2,218,994 | +0.34(+3.69%) |
Nov 10, 2016 | 8.660 | 9.380 | 8.486 | 9.220 | 4,219,565 | +0.79(+9.37%) |
Nov 09, 2016 | 7.650 | 8.570 | 7.550 | 8.430 | 7,238,174 | +1.02(+13.77%) |
Nov 08, 2016 | 7.170 | 7.560 | 7.130 | 7.410 | 1,824,328 | +0.20(+2.77%) |
Nov 07, 2016 | 7.100 | 7.280 | 6.970 | 7.210 | 1,630,010 | +0.32(+4.64%) |
Nov 04, 2016 | 6.710 | 6.960 | 6.510 | 6.890 | 2,023,206 | +0.17(+2.53%) |
Nov 03, 2016 | 6.890 | 7.010 | 6.710 | 6.720 | 1,379,440 | -0.14(-2.04%) |
Nov 02, 2016 | 7.140 | 7.205 | 6.840 | 6.860 | 1,767,178 | -0.34(-4.72%) |
Nov 01, 2016 | 7.390 | 7.740 | 7.180 | 7.200 | 2,815,472 | -0.11(-1.50%) |
Oct 31, 2016 | 7.330 | 7.380 | 7.060 | 7.310 | 1,774,090 | -0.03(-0.41%) |
Oct 28, 2016 | 7.010 | 7.370 | 6.741 | 7.340 | 3,262,558 | -0.30(-3.93%) |
Oct 27, 2016 | 7.620 | 7.756 | 7.380 | 7.640 | 2,072,556 | +0.03(+0.39%) |
Oct 26, 2016 | 7.430 | 7.932 | 7.410 | 7.610 | 2,397,839 | +0.16(+2.15%) |
Oct 25, 2016 | 7.560 | 8.010 | 7.410 | 7.450 | 1,753,930 | +0.02(+0.27%) |
Oct 24, 2016 | 7.230 | 7.530 | 7.220 | 7.430 | 1,952,138 | +0.22(+3.05%) |
Oct 21, 2016 | 7.220 | 7.275 | 7.150 | 7.210 | 2,241,905 | -0.11(-1.50%) |
Oct 20, 2016 | 7.370 | 7.480 | 7.165 | 7.320 | 2,588,693 | -0.12(-1.61%) |
Oct 19, 2016 | 7.470 | 7.520 | 7.280 | 7.440 | 1,595,450 | +0.06(+0.81%) |
Oct 18, 2016 | 7.470 | 7.530 | 7.220 | 7.380 | 1,371,877 | +0.06(+0.82%) |
Oct 17, 2016 | 7.570 | 7.600 | 7.270 | 7.320 | 1,366,863 | -0.28(-3.68%) |
Oct 14, 2016 | 7.440 | 7.715 | 7.370 | 7.600 | 1,518,915 | +0.23(+3.12%) |
Oct 13, 2016 | 7.290 | 7.440 | 6.800 | 7.370 | 1,594,378 | -0.07(-0.94%) |
Oct 12, 2016 | 7.430 | 7.590 | 7.364 | 7.440 | 1,026,438 | -0.02(-0.27%) |
Oct 11, 2016 | 7.350 | 7.575 | 7.250 | 7.460 | 3,183,699 | -0.06(-0.80%) |
Oct 10, 2016 | 7.390 | 7.565 | 7.370 | 7.520 | 1,186,315 | +0.27(+3.72%) |
Oct 07, 2016 | 7.380 | 7.430 | 7.170 | 7.250 | 1,114,086 | -0.03(-0.41%) |
Oct 06, 2016 | 7.100 | 7.360 | 7.100 | 7.280 | 1,408,398 | +0.10(+1.39%) |
Oct 05, 2016 | 7.110 | 7.250 | 7.050 | 7.180 | 1,375,899 | +0.17(+2.43%) |
Oct 04, 2016 | 6.990 | 7.090 | 6.820 | 7.010 | 1,909,383 | +0.03(+0.43%) |
Oct 03, 2016 | 7.020 | 7.080 | 6.840 | 6.980 | 1,179,424 | +0.03(+0.43%) |
Sep 30, 2016 | 6.940 | 7.010 | 6.690 | 6.950 | 1,561,350 | +0.13(+1.91%) |
Sep 29, 2016 | 6.870 | 7.090 | 6.720 | 6.820 | 1,385,800 | -0.10(-1.45%) |
Sep 28, 2016 | 6.520 | 6.930 | 6.500 | 6.920 | 1,908,750 | +0.43(+6.63%) |
Sep 27, 2016 | 6.570 | 6.680 | 6.420 | 6.490 | 1,780,237 | -0.14(-2.11%) |
Sep 26, 2016 | 6.590 | 6.760 | 6.527 | 6.630 | 1,191,363 | +0.04(+0.61%) |
Sep 23, 2016 | 6.450 | 6.690 | 6.450 | 6.590 | 1,511,960 | +0.11(+1.70%) |
Sep 22, 2016 | 6.350 | 6.630 | 6.310 | 6.480 | 2,273,852 | +0.25(+4.01%) |
Sep 21, 2016 | 6.140 | 6.245 | 5.980 | 6.230 | 1,629,028 | +0.18(+2.98%) |
Sep 20, 2016 | 6.080 | 6.130 | 5.910 | 6.050 | 874,103 | +0.01(+0.17%) |
Sep 19, 2016 | 6.000 | 6.180 | 5.905 | 6.040 | 1,194,412 | +0.12(+2.03%) |
Sep 16, 2016 | 5.760 | 5.930 | 5.720 | 5.920 | 1,516,047 | +0.09(+1.54%) |
Sep 15, 2016 | 5.740 | 5.870 | 5.660 | 5.830 | 939,335 | +0.11(+1.92%) |
Sep 14, 2016 | 5.640 | 5.760 | 5.530 | 5.720 | 1,434,364 | +0.09(+1.60%) |
Sep 13, 2016 | 5.910 | 5.970 | 5.550 | 5.630 | 2,001,954 | -0.45(-7.40%) |
Sep 12, 2016 | 5.770 | 6.080 | 5.670 | 6.080 | 1,904,772 | +0.21(+3.58%) |
Sep 09, 2016 | 6.210 | 6.210 | 5.760 | 5.870 | 3,600,542 | -0.42(-6.68%) |
Sep 08, 2016 | 6.330 | 6.380 | 6.240 | 6.290 | 1,074,489 | -0.01(-0.16%) |
Sep 07, 2016 | 6.210 | 6.370 | 6.200 | 6.300 | 1,455,149 | +0.06(+0.96%) |
Sep 06, 2016 | 6.270 | 6.360 | 6.170 | 6.240 | 1,345,559 | +0.03(+0.48%) |
Sep 02, 2016 | 6.420 | 6.210 | 6.210 | 6.210 | 1,347,200 | -0.08(-1.27%) |
Sep 01, 2016 | 6.310 | 6.425 | 6.190 | 6.290 | 1,273,718 | +0.01(+0.16%) |
Aug 31, 2016 | 6.350 | 6.350 | 6.120 | 6.280 | 1,618,050 | -0.14(-2.18%) |
Aug 30, 2016 | 6.570 | 6.650 | 6.360 | 6.420 | 1,378,007 | -0.21(-3.17%) |
Aug 29, 2016 | 6.400 | 6.730 | 6.360 | 6.630 | 1,695,281 | +0.17(+2.63%) |
Aug 26, 2016 | 6.860 | 7.060 | 6.420 | 6.460 | 3,455,911 | -0.31(-4.58%) |
Aug 25, 2016 | 6.890 | 6.970 | 6.664 | 6.770 | 3,001,124 | -0.10(-1.46%) |
Aug 24, 2016 | 7.470 | 7.490 | 6.850 | 6.870 | 2,761,318 | -0.68(-9.01%) |
Aug 23, 2016 | 7.540 | 7.790 | 7.478 | 7.550 | 1,961,900 | +0.11(+1.48%) |
Aug 22, 2016 | 7.210 | 7.530 | 7.160 | 7.440 | 1,319,868 | +0.09(+1.22%) |
Aug 19, 2016 | 7.490 | 7.610 | 7.210 | 7.350 | 1,946,796 | -0.26(-3.42%) |
Aug 18, 2016 | 7.170 | 7.640 | 7.150 | 7.610 | 2,393,145 | +0.54(+7.64%) |
Aug 17, 2016 | 7.080 | 7.180 | 6.940 | 7.070 | 979,624 | -0.05(-0.70%) |
Aug 16, 2016 | 7.160 | 7.285 | 7.060 | 7.120 | 783,340 | +0.03(+0.42%) |
Aug 15, 2016 | 6.830 | 7.300 | 6.800 | 7.090 | 1,930,546 | +0.31(+4.57%) |
Aug 12, 2016 | 7.160 | 7.190 | 6.710 | 6.780 | 1,799,603 | -0.36(-5.04%) |
Aug 11, 2016 | 7.030 | 7.220 | 6.930 | 7.140 | 1,235,757 | +0.14(+2.00%) |
Aug 10, 2016 | 7.020 | 7.200 | 6.851 | 7.000 | 1,720,982 | +0.07(+1.01%) |
Aug 09, 2016 | 6.930 | 6.980 | 6.780 | 6.930 | 2,516,617 | -0.02(-0.29%) |
Aug 08, 2016 | 7.000 | 7.160 | 6.890 | 6.950 | 2,316,885 | +0.05(+0.72%) |
Aug 05, 2016 | 6.860 | 7.020 | 6.815 | 6.900 | 1,250,049 | +0.08(+1.17%) |
Aug 04, 2016 | 7.060 | 7.120 | 6.820 | 6.820 | 1,396,011 | -0.27(-3.81%) |
Aug 03, 2016 | 6.720 | 7.106 | 6.570 | 7.090 | 2,268,948 | +0.32(+4.73%) |
Aug 02, 2016 | 7.160 | 7.300 | 6.690 | 6.770 | 1,733,103 | -0.34(-4.78%) |
Aug 01, 2016 | 7.600 | 7.690 | 7.010 | 7.110 | 2,334,448 | -0.48(-6.32%) |
Jul 29, 2016 | 7.020 | 7.615 | 6.840 | 7.590 | 4,224,738 | +0.53(+7.51%) |
Jul 28, 2016 | 7.060 | 7.130 | 6.880 | 7.060 | 1,692,678 | -0.09(-1.26%) |
Jul 27, 2016 | 7.070 | 7.350 | 6.950 | 7.150 | 2,913,209 | +0.25(+3.62%) |
Jul 26, 2016 | 6.660 | 7.050 | 6.620 | 6.900 | 1,605,478 | +0.18(+2.68%) |
Jul 25, 2016 | 6.950 | 6.980 | 6.650 | 6.720 | 1,603,128 | -0.27(-3.86%) |
Jul 22, 2016 | 7.050 | 7.140 | 6.900 | 6.990 | 1,546,304 | -0.12(-1.69%) |
Jul 21, 2016 | 7.240 | 7.370 | 7.025 | 7.110 | 1,827,767 | -0.06(-0.84%) |
Jul 20, 2016 | 7.250 | 7.350 | 7.060 | 7.170 | 2,244,512 | -0.22(-2.98%) |
Jul 19, 2016 | 7.910 | 7.990 | 7.320 | 7.390 | 2,231,529 | -0.65(-8.08%) |
Jul 18, 2016 | 8.220 | 8.220 | 7.910 | 8.040 | 1,671,364 | -0.27(-3.25%) |
Jul 15, 2016 | 8.290 | 8.440 | 8.065 | 8.310 | 1,787,188 | +0.01(+0.12%) |
Jul 14, 2016 | 8.330 | 8.450 | 8.060 | 8.300 | 1,755,500 | +0.09(+1.10%) |
Jul 13, 2016 | 8.130 | 8.290 | 7.874 | 8.210 | 2,012,236 | +0.21(+2.63%) |
Jul 12, 2016 | 7.550 | 8.040 | 7.490 | 8.000 | 3,075,927 | +0.74(+10.19%) |
Jul 11, 2016 | 7.060 | 7.490 | 7.020 | 7.260 | 2,154,419 | +0.33(+4.76%) |
Jul 08, 2016 | 6.510 | 6.940 | 6.410 | 6.930 | 2,861,484 | +0.52(+8.11%) |
Jul 07, 2016 | 6.570 | 6.950 | 6.360 | 6.410 | 3,085,807 | -0.08(-1.23%) |
Jul 05, 2016 | 6.760 | 6.810 | 6.460 | 6.490 | 1,754,869 | -0.40(-5.81%) |
Jul 01, 2016 | 6.320 | 6.890 | 6.890 | 6.890 | 2,567,600 | +0.56(+8.85%) |
Jun 30, 2016 | 6.130 | 6.340 | 5.930 | 6.330 | 2,418,505 | +0.27(+4.46%) |
Jun 29, 2016 | 6.240 | 6.250 | 5.980 | 6.060 | 1,674,249 | -0.03(-0.49%) |
Jun 28, 2016 | 6.120 | 6.250 | 6.000 | 6.090 | 1,157,656 | +0.23(+4.01%) |
Jun 27, 2016 | 6.140 | 6.195 | 5.640 | 5.855 | 2,023,841 | -0.41(-6.62%) |
Jun 24, 2016 | 6.430 | 6.520 | 6.260 | 6.270 | 2,524,927 | -0.62(-9.00%) |
Jun 23, 2016 | 6.550 | 6.940 | 6.410 | 6.890 | 2,036,063 | +0.51(+7.99%) |
Jun 22, 2016 | 6.550 | 6.800 | 6.350 | 6.380 | 1,270,606 | -0.11(-1.69%) |
Jun 21, 2016 | 6.570 | 6.570 | 6.250 | 6.490 | 1,785,520 | -0.08(-1.22%) |
Jun 20, 2016 | 6.610 | 6.750 | 6.510 | 6.570 | 1,535,550 | +0.06(+0.92%) |
Jun 17, 2016 | 6.510 | 6.680 | 6.430 | 6.510 | 1,986,465 | +0.09(+1.40%) |
Jun 16, 2016 | 6.470 | 6.530 | 6.200 | 6.420 | 1,480,862 | -0.12(-1.83%) |
Jun 15, 2016 | 6.300 | 6.855 | 6.300 | 6.540 | 2,426,921 | +0.32(+5.14%) |
Jun 14, 2016 | 6.340 | 6.580 | 6.210 | 6.220 | 2,134,087 | -0.17(-2.66%) |
Jun 13, 2016 | 6.490 | 6.600 | 6.250 | 6.390 | 2,433,034 | -0.17(-2.59%) |
Jun 10, 2016 | 6.650 | 6.730 | 6.470 | 6.560 | 1,347,132 | -0.28(-4.09%) |
Jun 09, 2016 | 7.140 | 7.290 | 6.750 | 6.840 | 2,334,479 | -0.45(-6.17%) |
Jun 08, 2016 | 7.460 | 7.650 | 7.250 | 7.290 | 1,532,873 | +0.04(+0.55%) |
Jun 07, 2016 | 7.160 | 7.345 | 7.010 | 7.250 | 1,216,202 | +0.07(+0.97%) |
Jun 06, 2016 | 6.830 | 7.190 | 6.830 | 7.180 | 2,159,086 | +0.41(+6.06%) |
Jun 03, 2016 | 6.540 | 6.815 | 6.480 | 6.770 | 1,437,610 | +0.32(+4.96%) |
Jun 02, 2016 | 6.170 | 6.515 | 6.170 | 6.450 | 1,449,591 | +0.21(+3.37%) |
Jun 01, 2016 | 6.360 | 6.450 | 6.150 | 6.240 | 2,211,056 | -0.22(-3.41%) |
May 31, 2016 | 6.630 | 6.870 | 6.370 | 6.460 | 2,222,379 | -0.14(-2.12%) |
May 27, 2016 | 6.570 | 6.600 | 6.600 | 6.600 | 1,448,100 | +0.02(+0.30%) |
May 26, 2016 | 6.980 | 7.070 | 6.475 | 6.580 | 1,660,878 | -0.23(-3.38%) |
May 25, 2016 | 6.750 | 6.960 | 6.700 | 6.810 | 1,645,818 | +0.14(+2.10%) |
May 24, 2016 | 6.560 | 6.720 | 6.480 | 6.670 | 1,584,144 | +0.16(+2.46%) |
May 23, 2016 | 6.310 | 6.600 | 6.250 | 6.510 | 1,599,592 | +0.15(+2.36%) |
May 20, 2016 | 6.480 | 6.630 | 6.270 | 6.360 | 1,505,385 | -0.06(-0.93%) |
May 19, 2016 | 6.220 | 6.500 | 6.100 | 6.420 | 1,874,125 | +0.09(+1.42%) |
May 18, 2016 | 6.670 | 6.770 | 6.270 | 6.330 | 2,420,873 | -0.46(-6.77%) |
May 17, 2016 | 6.610 | 6.890 | 6.440 | 6.790 | 2,551,829 | +0.22(+3.35%) |
May 16, 2016 | 6.690 | 6.980 | 6.570 | 6.570 | 1,582,951 | +0.03(+0.46%) |
May 13, 2016 | 6.720 | 6.920 | 6.540 | 6.540 | 1,268,509 | -0.23(-3.40%) |
May 12, 2016 | 7.050 | 7.160 | 6.600 | 6.770 | 2,061,185 | -0.20(-2.87%) |
May 11, 2016 | 7.000 | 7.220 | 6.725 | 6.970 | 1,882,705 | +0.04(+0.50%) |
May 10, 2016 | 6.860 | 6.960 | 6.730 | 6.935 | 1,229,425 | +0.17(+2.44%) |
May 09, 2016 | 7.390 | 7.450 | 6.760 | 6.770 | 2,714,323 | -0.88(-11.50%) |
May 06, 2016 | 7.400 | 7.900 | 7.295 | 7.650 | 1,984,651 | +0.17(+2.27%) |
May 05, 2016 | 7.830 | 7.990 | 7.460 | 7.480 | 2,927,494 | -0.26(-3.36%) |
May 04, 2016 | 7.740 | 8.205 | 7.650 | 7.740 | 1,583,128 | -0.11(-1.40%) |
May 03, 2016 | 8.340 | 8.340 | 7.760 | 7.850 | 3,135,520 | -0.59(-6.99%) |
May 02, 2016 | 8.860 | 8.990 | 8.350 | 8.440 | 2,485,720 | -0.38(-4.31%) |
Apr 29, 2016 | 9.140 | 9.270 | 8.500 | 8.820 | 3,205,073 | -0.09(-1.01%) |
Apr 28, 2016 | 9.210 | 9.400 | 8.820 | 8.910 | 3,020,686 | -0.30(-3.26%) |
Apr 27, 2016 | 8.470 | 9.240 | 8.470 | 9.210 | 3,574,426 | +0.65(+7.59%) |
Apr 26, 2016 | 8.430 | 8.590 | 7.570 | 8.560 | 3,602,479 | +0.24(+2.88%) |
Apr 25, 2016 | 8.150 | 8.340 | 8.000 | 8.320 | 2,531,944 | +0.08(+0.97%) |
Apr 22, 2016 | 8.370 | 8.650 | 7.960 | 8.240 | 3,811,475 | -0.13(-1.55%) |
Apr 21, 2016 | 8.640 | 8.800 | 8.220 | 8.370 | 2,365,869 | -0.15(-1.76%) |
Apr 20, 2016 | 8.400 | 8.676 | 8.090 | 8.520 | 3,642,873 | +0.04(+0.47%) |
Apr 19, 2016 | 7.630 | 8.780 | 7.610 | 8.480 | 5,893,195 | +1.06(+14.29%) |
Apr 18, 2016 | 7.160 | 7.620 | 7.060 | 7.420 | 1,752,378 | +0.14(+1.92%) |
Apr 15, 2016 | 7.100 | 7.530 | 7.050 | 7.280 | 1,525,978 | +0.10(+1.39%) |
Apr 14, 2016 | 7.270 | 7.390 | 7.030 | 7.180 | 1,515,433 | +0.01(+0.14%) |
Apr 13, 2016 | 7.100 | 7.540 | 7.050 | 7.170 | 3,234,337 | +0.24(+3.46%) |
Apr 12, 2016 | 6.870 | 7.130 | 6.776 | 6.930 | 1,749,299 | -0.06(-0.86%) |
Apr 11, 2016 | 6.800 | 7.250 | 6.735 | 6.990 | 2,074,081 | +0.34(+5.11%) |
Apr 08, 2016 | 6.600 | 6.790 | 6.470 | 6.650 | 1,260,435 | +0.25(+3.91%) |
Apr 07, 2016 | 6.450 | 6.769 | 6.280 | 6.400 | 3,225,281 | -0.18(-2.74%) |
Apr 06, 2016 | 6.590 | 6.720 | 6.330 | 6.580 | 2,181,410 | -0.04(-0.60%) |
Apr 05, 2016 | 6.660 | 6.897 | 6.620 | 6.620 | 1,212,315 | -0.12(-1.78%) |
Apr 04, 2016 | 7.140 | 7.170 | 6.695 | 6.740 | 2,634,101 | -0.42(-5.87%) |
Apr 01, 2016 | 6.890 | 7.270 | 6.850 | 7.160 | 1,387,320 | +0.11(+1.56%) |
Mar 31, 2016 | 7.220 | 7.390 | 6.990 | 7.050 | 1,957,984 | -0.19(-2.62%) |
Mar 30, 2016 | 7.240 | 7.580 | 7.140 | 7.240 | 2,341,669 | +0.14(+1.97%) |
Mar 29, 2016 | 6.980 | 7.145 | 6.619 | 7.100 | 2,369,041 | +0.01(+0.14%) |
Mar 28, 2016 | 6.990 | 7.280 | 6.730 | 7.090 | 1,509,639 | +0.16(+2.31%) |
Mar 24, 2016 | 6.600 | 6.930 | 6.930 | 6.930 | 1,984,000 | +0.26(+3.90%) |
Mar 23, 2016 | 7.100 | 7.240 | 6.640 | 6.670 | 2,987,030 | -0.59(-8.13%) |
Mar 22, 2016 | 7.230 | 7.360 | 7.105 | 7.260 | 1,635,879 | -0.12(-1.63%) |
Mar 21, 2016 | 7.540 | 7.590 | 7.100 | 7.380 | 2,476,863 | -0.21(-2.77%) |
Mar 18, 2016 | 8.130 | 8.550 | 7.540 | 7.590 | 4,518,547 | -0.44(-5.48%) |
Mar 17, 2016 | 7.640 | 8.090 | 7.362 | 8.030 | 2,577,338 | +0.49(+6.50%) |
Mar 16, 2016 | 6.900 | 7.640 | 6.820 | 7.540 | 2,344,107 | +0.57(+8.18%) |
Mar 15, 2016 | 7.110 | 7.265 | 6.720 | 6.970 | 2,931,168 | -0.33(-4.52%) |
Mar 14, 2016 | 7.220 | 7.590 | 7.065 | 7.300 | 3,014,162 | -0.07(-0.95%) |
Mar 11, 2016 | 7.940 | 8.020 | 7.260 | 7.370 | 2,509,347 | -0.45(-5.75%) |
Mar 10, 2016 | 7.470 | 7.850 | 7.260 | 7.820 | 2,994,184 | +0.31(+4.13%) |
Mar 09, 2016 | 7.970 | 7.970 | 7.130 | 7.510 | 2,562,991 | +0.03(+0.40%) |
Mar 08, 2016 | 8.160 | 8.300 | 7.340 | 7.480 | 3,411,107 | -0.96(-11.37%) |
Mar 07, 2016 | 8.310 | 8.790 | 8.150 | 8.440 | 4,055,987 | +0.15(+1.81%) |
Mar 04, 2016 | 8.180 | 8.770 | 8.070 | 8.290 | 4,337,417 | +0.24(+2.98%) |
Mar 03, 2016 | 7.770 | 8.275 | 7.630 | 8.050 | 4,809,826 | +0.22(+2.81%) |
Mar 02, 2016 | 7.220 | 8.000 | 7.220 | 7.830 | 4,495,691 | +0.62(+8.60%) |
Mar 01, 2016 | 7.320 | 7.400 | 6.820 | 7.210 | 2,326,917 | +0.06(+0.84%) |
Feb 29, 2016 | 6.910 | 7.330 | 6.810 | 7.150 | 3,288,281 | +0.38(+5.61%) |
Feb 26, 2016 | 7.000 | 7.450 | 6.690 | 6.770 | 4,318,761 | -0.02(-0.29%) |
Feb 25, 2016 | 6.300 | 6.900 | 6.160 | 6.790 | 3,648,512 | +0.42(+6.59%) |
Feb 24, 2016 | 5.910 | 6.380 | 5.865 | 6.370 | 3,357,954 | +0.27(+4.43%) |
Feb 23, 2016 | 6.830 | 6.870 | 6.020 | 6.100 | 6,190,820 | -1.12(-15.51%) |
Feb 22, 2016 | 6.160 | 7.300 | 6.157 | 7.220 | 9,558,920 | +1.26(+21.14%) |
Feb 19, 2016 | 5.330 | 6.500 | 5.230 | 5.960 | 7,537,286 | +0.78(+15.06%) |
Feb 18, 2016 | 5.300 | 5.360 | 4.871 | 5.180 | 2,966,639 | -0.07(-1.33%) |
Feb 17, 2016 | 4.790 | 5.495 | 4.720 | 5.250 | 3,430,422 | +0.57(+12.18%) |
Feb 16, 2016 | 4.580 | 4.880 | 4.530 | 4.680 | 2,722,144 | +0.17(+3.77%) |
Feb 12, 2016 | 4.240 | 4.510 | 4.510 | 4.510 | 2,454,500 | +0.34(+8.15%) |
Feb 11, 2016 | 4.270 | 4.290 | 3.960 | 4.170 | 2,180,927 | -0.11(-2.57%) |
Feb 10, 2016 | 4.380 | 4.550 | 4.170 | 4.280 | 1,500,844 | -0.13(-2.95%) |
Feb 09, 2016 | 4.690 | 4.775 | 4.320 | 4.410 | 1,801,490 | -0.39(-8.12%) |
Feb 08, 2016 | 4.400 | 5.070 | 4.330 | 4.800 | 3,280,961 | +0.24(+5.26%) |
Feb 05, 2016 | 4.760 | 5.120 | 4.440 | 4.560 | 3,778,434 | -0.30(-6.17%) |
Feb 04, 2016 | 4.480 | 5.880 | 4.480 | 4.860 | 6,562,176 | +0.47(+10.71%) |
Feb 03, 2016 | 4.160 | 4.440 | 3.900 | 4.390 | 3,324,573 | +0.32(+7.86%) |
Feb 02, 2016 | 4.230 | 4.300 | 4.010 | 4.070 | 1,695,363 | -0.29(-6.65%) |
Feb 01, 2016 | 4.570 | 4.690 | 4.275 | 4.360 | 2,508,636 | -0.36(-7.63%) |
Jan 29, 2016 | 4.010 | 4.730 | 3.990 | 4.720 | 5,116,540 | +0.74(+18.59%) |
Jan 28, 2016 | 3.770 | 4.098 | 3.510 | 3.980 | 3,578,766 | +0.33(+9.04%) |
Jan 27, 2016 | 3.430 | 3.800 | 3.411 | 3.650 | 2,003,976 | +0.17(+4.89%) |
Jan 26, 2016 | 3.310 | 3.540 | 3.210 | 3.480 | 1,138,260 | +0.25(+7.74%) |
Jan 25, 2016 | 3.510 | 3.695 | 3.200 | 3.230 | 1,868,634 | -0.34(-9.52%) |
Jan 22, 2016 | 3.570 | 3.740 | 3.290 | 3.570 | 4,031,514 | +0.15(+4.39%) |
Jan 21, 2016 | 3.230 | 3.520 | 3.180 | 3.420 | 2,201,437 | +0.17(+5.23%) |
Jan 20, 2016 | 2.960 | 3.310 | 2.841 | 3.250 | 2,934,808 | +0.20(+6.56%) |
Jan 19, 2016 | 3.130 | 3.200 | 2.950 | 3.050 | 2,812,237 | +0.00(+0.00%) |
Jan 15, 2016 | 2.840 | 3.050 | 3.050 | 3.050 | 2,668,100 | +0.00(+0.00%) |
Jan 14, 2016 | 2.790 | 3.060 | 2.630 | 3.050 | 2,990,043 | +0.25(+8.93%) |
Jan 13, 2016 | 3.020 | 3.110 | 2.760 | 2.800 | 2,819,333 | -0.18(-6.04%) |
Jan 12, 2016 | 3.260 | 3.330 | 2.800 | 2.980 | 3,131,240 | -0.28(-8.59%) |
Jan 11, 2016 | 3.620 | 3.696 | 3.220 | 3.260 | 2,055,896 | -0.29(-8.17%) |
Jan 08, 2016 | 4.000 | 4.040 | 3.520 | 3.550 | 3,632,167 | -0.42(-10.58%) |
Jan 07, 2016 | 3.780 | 3.970 | 3.650 | 3.970 | 4,514,270 | +0.02(+0.51%) |
Jan 06, 2016 | 4.200 | 4.230 | 3.860 | 3.950 | 3,253,350 | -0.34(-7.93%) |
Jan 05, 2016 | 4.550 | 4.600 | 4.250 | 4.290 | 1,785,411 | -0.24(-5.30%) |