Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 28, 2017 | 8.400 | 8.520 | 8.250 | 8.500 | 794,437 | +0.15(+1.80%) |
Apr 27, 2017 | 8.100 | 8.400 | 8.050 | 8.350 | 550,396 | +0.25(+3.09%) |
Apr 26, 2017 | 8.150 | 8.250 | 8.050 | 8.100 | 674,857 | -0.05(-0.61%) |
Apr 25, 2017 | 8.200 | 8.225 | 8.050 | 8.150 | 502,470 | +0.00(+0.00%) |
Apr 24, 2017 | 8.450 | 8.450 | 8.150 | 8.150 | 423,032 | -0.20(-2.40%) |
Apr 21, 2017 | 8.300 | 8.400 | 8.250 | 8.350 | 122,258 | +0.10(+1.21%) |
Apr 20, 2017 | 8.400 | 8.450 | 8.150 | 8.250 | 260,834 | -0.15(-1.79%) |
Apr 19, 2017 | 8.350 | 8.500 | 8.300 | 8.400 | 350,242 | +0.10(+1.20%) |
Apr 18, 2017 | 8.400 | 8.450 | 8.125 | 8.300 | 360,973 | -0.10(-1.19%) |
Apr 17, 2017 | 8.350 | 8.500 | 8.200 | 8.400 | 224,829 | +0.00(+0.00%) |
Apr 13, 2017 | 8.650 | 8.800 | 8.400 | 8.400 | 215,508 | -0.25(-2.89%) |
Apr 12, 2017 | 8.700 | 8.725 | 8.600 | 8.650 | 191,277 | +0.00(+0.00%) |
Apr 11, 2017 | 8.900 | 8.950 | 8.650 | 8.650 | 234,622 | -0.25(-2.81%) |
Apr 10, 2017 | 9.050 | 9.100 | 8.800 | 8.900 | 343,681 | -0.15(-1.66%) |
Apr 07, 2017 | 8.900 | 9.150 | 8.900 | 9.050 | 232,857 | +0.05(+0.56%) |
Apr 06, 2017 | 8.900 | 9.075 | 8.700 | 9.000 | 235,611 | +0.15(+1.69%) |
Apr 05, 2017 | 9.200 | 9.200 | 8.800 | 8.850 | 276,691 | -0.35(-3.80%) |
Apr 04, 2017 | 9.250 | 9.350 | 9.100 | 9.200 | 459,603 | -0.10(-1.08%) |
Apr 03, 2017 | 9.550 | 9.600 | 9.150 | 9.300 | 186,675 | -0.25(-2.62%) |
Mar 31, 2017 | 9.600 | 9.700 | 9.350 | 9.550 | 384,969 | -0.05(-0.52%) |
Mar 30, 2017 | 9.600 | 9.700 | 9.464 | 9.600 | 324,649 | +0.05(+0.52%) |
Mar 29, 2017 | 9.300 | 9.650 | 9.250 | 9.550 | 698,888 | +0.30(+3.24%) |
Mar 28, 2017 | 9.050 | 9.445 | 8.900 | 9.250 | 525,205 | +0.20(+2.21%) |
Mar 27, 2017 | 8.950 | 9.150 | 8.650 | 9.050 | 279,594 | +0.00(+0.00%) |
Mar 24, 2017 | 8.800 | 9.350 | 8.750 | 9.050 | 634,404 | +0.35(+4.02%) |
Mar 23, 2017 | 8.650 | 8.750 | 8.650 | 8.700 | 117,238 | +0.05(+0.58%) |
Mar 22, 2017 | 8.800 | 8.850 | 8.450 | 8.650 | 503,963 | -0.20(-2.26%) |
Mar 21, 2017 | 8.750 | 8.900 | 8.500 | 8.850 | 1,341,160 | +0.15(+1.72%) |
Mar 20, 2017 | 8.400 | 8.750 | 8.400 | 8.700 | 506,361 | +0.35(+4.19%) |
Mar 17, 2017 | 8.300 | 8.450 | 8.200 | 8.350 | 652,277 | +0.15(+1.83%) |
Mar 16, 2017 | 7.650 | 8.300 | 7.650 | 8.200 | 777,307 | +0.55(+7.19%) |
Mar 15, 2017 | 7.550 | 7.700 | 7.550 | 7.650 | 200,285 | +0.05(+0.66%) |
Mar 14, 2017 | 7.500 | 7.675 | 7.400 | 7.600 | 439,610 | +0.10(+1.33%) |
Mar 13, 2017 | 7.400 | 7.550 | 7.345 | 7.500 | 119,061 | +0.10(+1.35%) |
Mar 10, 2017 | 7.400 | 7.500 | 7.305 | 7.400 | 164,754 | +0.05(+0.68%) |
Mar 09, 2017 | 7.350 | 7.450 | 7.300 | 7.350 | 202,100 | +0.05(+0.68%) |
Mar 08, 2017 | 7.500 | 7.600 | 7.250 | 7.300 | 209,922 | -0.20(-2.67%) |
Mar 07, 2017 | 7.450 | 7.550 | 7.350 | 7.500 | 226,482 | +0.10(+1.35%) |
Mar 06, 2017 | 7.300 | 7.450 | 7.250 | 7.400 | 158,833 | +0.05(+0.68%) |
Mar 03, 2017 | 7.300 | 7.400 | 7.200 | 7.350 | 202,732 | -0.05(-0.68%) |
Mar 02, 2017 | 7.450 | 7.600 | 7.350 | 7.400 | 138,261 | +0.00(+0.00%) |
Mar 01, 2017 | 7.450 | 7.500 | 7.350 | 7.400 | 185,954 | +0.05(+0.68%) |
Feb 28, 2017 | 7.450 | 7.550 | 7.300 | 7.350 | 210,983 | -0.10(-1.34%) |
Feb 27, 2017 | 7.550 | 7.700 | 7.350 | 7.450 | 421,006 | -0.15(-1.97%) |
Feb 24, 2017 | 7.150 | 7.650 | 7.150 | 7.600 | 396,052 | +0.35(+4.83%) |
Feb 23, 2017 | 7.450 | 7.550 | 7.250 | 7.250 | 452,363 | -0.15(-2.03%) |
Feb 22, 2017 | 7.500 | 7.575 | 7.300 | 7.400 | 319,483 | -0.10(-1.33%) |
Feb 21, 2017 | 7.550 | 7.555 | 7.150 | 7.500 | 723,966 | -0.05(-0.66%) |
Feb 17, 2017 | 7.550 | 7.550 | 7.550 | 0 | +0.00(+0.00%) | |
Feb 16, 2017 | 7.500 | 7.650 | 7.400 | 7.550 | 654,014 | +0.10(+1.34%) |
Feb 15, 2017 | 7.650 | 7.700 | 7.370 | 7.450 | 578,345 | -0.25(-3.25%) |
Feb 14, 2017 | 7.450 | 7.800 | 7.450 | 7.700 | 839,525 | +0.20(+2.67%) |
Feb 13, 2017 | 7.400 | 7.950 | 7.350 | 7.500 | 1,283,094 | +0.05(+0.67%) |
Feb 10, 2017 | 7.750 | 7.750 | 7.000 | 7.450 | 2,302,416 | -0.75(-9.15%) |
Feb 09, 2017 | 8.450 | 8.500 | 8.150 | 8.200 | 711,993 | -0.25(-2.96%) |
Feb 08, 2017 | 8.550 | 8.550 | 8.400 | 8.450 | 290,445 | -0.10(-1.17%) |
Feb 07, 2017 | 8.650 | 8.800 | 8.350 | 8.550 | 1,074,703 | -0.15(-1.72%) |
Feb 06, 2017 | 8.800 | 8.800 | 8.650 | 8.700 | 320,340 | -0.05(-0.57%) |
Feb 03, 2017 | 8.800 | 8.900 | 8.600 | 8.750 | 470,131 | +0.00(+0.00%) |
Feb 02, 2017 | 8.550 | 8.800 | 8.550 | 8.750 | 624,388 | +0.10(+1.16%) |
Feb 01, 2017 | 8.650 | 8.700 | 8.400 | 8.650 | 435,742 | +0.05(+0.58%) |
Jan 31, 2017 | 8.550 | 8.600 | 8.350 | 8.600 | 280,685 | +0.00(+0.00%) |
Jan 30, 2017 | 8.650 | 8.750 | 8.350 | 8.600 | 650,224 | -0.05(-0.58%) |
Jan 27, 2017 | 8.350 | 8.700 | 8.200 | 8.650 | 794,671 | +0.35(+4.22%) |
Jan 26, 2017 | 8.300 | 8.350 | 8.175 | 8.300 | 436,492 | +0.10(+1.22%) |
Jan 25, 2017 | 8.200 | 8.300 | 8.150 | 8.200 | 315,562 | +0.05(+0.61%) |
Jan 24, 2017 | 8.250 | 8.300 | 8.050 | 8.150 | 645,844 | -0.05(-0.61%) |
Jan 23, 2017 | 8.200 | 8.350 | 8.050 | 8.200 | 717,173 | +0.25(+3.14%) |
Jan 20, 2017 | 8.250 | 8.350 | 7.700 | 7.950 | 882,187 | -0.30(-3.64%) |
Jan 19, 2017 | 7.750 | 8.350 | 7.750 | 8.250 | 2,938,023 | +0.50(+6.45%) |
Jan 18, 2017 | 7.500 | 7.750 | 7.475 | 7.750 | 851,666 | +0.30(+4.03%) |
Jan 17, 2017 | 7.450 | 7.550 | 7.400 | 7.450 | 761,864 | +0.10(+1.36%) |
Jan 13, 2017 | 7.350 | 7.350 | 7.350 | 0 | +0.70(+10.53%) | |
Jan 12, 2017 | 6.750 | 6.750 | 6.550 | 6.650 | 348,029 | -0.05(-0.75%) |
Jan 11, 2017 | 6.550 | 6.850 | 6.400 | 6.700 | 3,452,294 | +0.35(+5.51%) |
Jan 10, 2017 | 6.150 | 6.350 | 6.050 | 6.350 | 113,367 | +0.25(+4.10%) |
Jan 09, 2017 | 6.300 | 6.394 | 6.100 | 6.100 | 117,278 | -0.25(-3.94%) |
Jan 06, 2017 | 6.500 | 6.500 | 6.250 | 6.350 | 104,992 | -0.15(-2.31%) |
Jan 05, 2017 | 6.500 | 6.500 | 6.418 | 6.500 | 173,371 | +0.00(+0.00%) |
Jan 04, 2017 | 6.400 | 6.500 | 6.400 | 6.500 | 131,127 | +0.20(+3.17%) |
Jan 03, 2017 | 6.200 | 6.350 | 6.200 | 6.300 | 169,305 | +0.10(+1.61%) |
Dec 30, 2016 | 6.200 | 6.200 | 6.200 | 0 | -0.20(-3.13%) | |
Dec 29, 2016 | 6.300 | 6.450 | 6.250 | 6.400 | 85,014 | +0.05(+0.79%) |
Dec 28, 2016 | 6.250 | 6.500 | 6.100 | 6.350 | 209,751 | +0.05(+0.79%) |
Dec 27, 2016 | 6.200 | 6.300 | 6.100 | 6.300 | 104,053 | +0.10(+1.61%) |
Dec 23, 2016 | 6.200 | 6.200 | 6.200 | 0 | -0.10(-1.59%) | |
Dec 22, 2016 | 6.250 | 6.350 | 6.125 | 6.300 | 120,839 | +0.10(+1.61%) |
Dec 21, 2016 | 6.350 | 6.500 | 6.200 | 6.200 | 72,319 | -0.20(-3.13%) |
Dec 20, 2016 | 6.350 | 6.500 | 6.150 | 6.400 | 276,817 | +0.05(+0.79%) |
Dec 19, 2016 | 6.000 | 6.350 | 6.000 | 6.350 | 87,473 | +0.35(+5.83%) |
Dec 16, 2016 | 6.100 | 6.200 | 6.000 | 6.000 | 65,098 | -0.10(-1.64%) |
Dec 15, 2016 | 6.150 | 6.300 | 6.000 | 6.100 | 206,427 | -0.10(-1.61%) |
Dec 14, 2016 | 6.250 | 6.350 | 6.150 | 6.200 | 70,319 | -0.10(-1.59%) |
Dec 13, 2016 | 6.150 | 6.400 | 6.150 | 6.300 | 57,140 | +0.15(+2.44%) |
Dec 12, 2016 | 6.400 | 6.450 | 6.050 | 6.150 | 152,873 | -0.25(-3.91%) |
Dec 09, 2016 | 6.450 | 6.550 | 6.400 | 6.400 | 70,874 | -0.10(-1.54%) |
Dec 08, 2016 | 6.400 | 6.550 | 6.375 | 6.500 | 83,982 | +0.20(+3.17%) |
Dec 07, 2016 | 6.350 | 6.350 | 6.200 | 6.300 | 231,424 | -0.05(-0.79%) |
Dec 06, 2016 | 6.250 | 6.500 | 6.250 | 6.350 | 149,031 | +0.05(+0.79%) |
Dec 05, 2016 | 6.250 | 6.400 | 6.150 | 6.300 | 119,731 | +0.10(+1.61%) |
Dec 02, 2016 | 6.250 | 6.400 | 6.200 | 6.200 | 155,449 | -0.10(-1.59%) |
Dec 01, 2016 | 6.450 | 6.514 | 6.150 | 6.300 | 240,322 | -0.15(-2.33%) |
Nov 30, 2016 | 6.700 | 6.700 | 6.400 | 6.450 | 200,566 | -0.25(-3.73%) |
Nov 29, 2016 | 6.750 | 6.750 | 6.500 | 6.700 | 149,696 | +0.00(+0.00%) |
Nov 28, 2016 | 6.950 | 6.950 | 6.500 | 6.700 | 179,892 | -0.25(-3.60%) |
Nov 25, 2016 | 6.650 | 7.000 | 6.600 | 6.950 | 197,730 | +0.15(+2.21%) |
Nov 23, 2016 | 6.800 | 6.800 | 6.800 | 0 | +0.10(+1.49%) | |
Nov 22, 2016 | 6.450 | 6.750 | 6.450 | 6.700 | 515,641 | +0.30(+4.69%) |
Nov 21, 2016 | 6.100 | 6.450 | 6.100 | 6.400 | 337,805 | +0.40(+6.67%) |
Nov 18, 2016 | 5.650 | 6.100 | 5.558 | 6.000 | 836,769 | +0.40(+7.14%) |
Nov 17, 2016 | 5.600 | 5.650 | 5.450 | 5.600 | 374,094 | +0.10(+1.82%) |
Nov 16, 2016 | 5.500 | 5.600 | 5.400 | 5.500 | 371,261 | +0.05(+0.92%) |
Nov 15, 2016 | 5.300 | 5.600 | 5.300 | 5.450 | 346,254 | +0.10(+1.87%) |
Nov 14, 2016 | 5.550 | 5.650 | 5.250 | 5.350 | 1,352,548 | -0.20(-3.60%) |
Nov 11, 2016 | 5.750 | 5.850 | 5.550 | 5.550 | 343,453 | -0.25(-4.31%) |
Nov 10, 2016 | 5.800 | 5.850 | 5.450 | 5.800 | 246,336 | +0.10(+1.75%) |
Nov 09, 2016 | 5.550 | 5.700 | 5.450 | 5.700 | 225,615 | +0.10(+1.79%) |
Nov 08, 2016 | 5.700 | 5.800 | 5.600 | 5.600 | 167,269 | -0.15(-2.61%) |
Nov 07, 2016 | 5.650 | 5.800 | 5.550 | 5.750 | 244,401 | +0.20(+3.60%) |
Nov 04, 2016 | 5.250 | 5.575 | 5.200 | 5.550 | 265,578 | +0.30(+5.71%) |
Nov 03, 2016 | 5.550 | 5.600 | 5.200 | 5.250 | 405,274 | -0.20(-3.67%) |
Nov 02, 2016 | 6.000 | 6.000 | 5.350 | 5.450 | 918,749 | -0.50(-8.40%) |
Nov 01, 2016 | 6.200 | 6.300 | 5.950 | 5.950 | 594,051 | -0.25(-4.03%) |
Oct 31, 2016 | 6.100 | 6.300 | 5.800 | 6.200 | 802,666 | +0.00(+0.00%) |
Oct 28, 2016 | 6.800 | 7.500 | 5.700 | 6.200 | 2,069,159 | -2.25(-26.63%) |
Oct 27, 2016 | 8.400 | 8.550 | 8.400 | 8.450 | 348,293 | +0.00(+0.00%) |
Oct 26, 2016 | 8.200 | 8.450 | 8.200 | 8.450 | 293,455 | +0.25(+3.05%) |
Oct 25, 2016 | 8.400 | 8.500 | 8.200 | 8.200 | 271,507 | -0.20(-2.38%) |
Oct 24, 2016 | 8.500 | 8.500 | 8.300 | 8.400 | 123,694 | -0.10(-1.18%) |
Oct 21, 2016 | 8.500 | 8.500 | 8.350 | 8.500 | 132,929 | +0.05(+0.59%) |
Oct 20, 2016 | 8.200 | 8.550 | 8.150 | 8.450 | 206,571 | +0.15(+1.81%) |
Oct 19, 2016 | 8.200 | 8.300 | 8.050 | 8.300 | 220,583 | +0.05(+0.61%) |
Oct 18, 2016 | 8.200 | 8.300 | 8.150 | 8.250 | 81,028 | +0.05(+0.61%) |
Oct 17, 2016 | 8.250 | 8.350 | 8.150 | 8.200 | 114,549 | -0.11(-1.32%) |
Oct 14, 2016 | 8.320 | 8.410 | 8.200 | 8.310 | 160,772 | +0.04(+0.48%) |
Oct 13, 2016 | 8.380 | 8.490 | 8.170 | 8.270 | 322,020 | -0.22(-2.59%) |
Oct 12, 2016 | 8.320 | 8.580 | 8.200 | 8.490 | 186,292 | +0.17(+2.04%) |
Oct 11, 2016 | 8.650 | 8.680 | 8.250 | 8.320 | 290,515 | -0.38(-4.37%) |
Oct 10, 2016 | 8.750 | 8.830 | 8.690 | 8.700 | 128,435 | +0.01(+0.12%) |
Oct 07, 2016 | 8.660 | 8.790 | 8.540 | 8.690 | 257,434 | +0.01(+0.12%) |
Oct 06, 2016 | 8.640 | 8.680 | 8.470 | 8.680 | 254,568 | +0.11(+1.28%) |
Oct 05, 2016 | 8.160 | 8.700 | 8.150 | 8.570 | 924,774 | +0.42(+5.15%) |
Oct 04, 2016 | 8.160 | 8.215 | 8.060 | 8.150 | 278,358 | -0.02(-0.24%) |
Oct 03, 2016 | 8.340 | 8.380 | 8.100 | 8.170 | 145,813 | -0.17(-2.04%) |
Sep 30, 2016 | 8.190 | 8.480 | 8.131 | 8.340 | 413,995 | +0.21(+2.58%) |
Sep 29, 2016 | 8.140 | 8.190 | 7.910 | 8.130 | 226,858 | +0.14(+1.75%) |
Sep 28, 2016 | 7.900 | 8.080 | 7.860 | 7.990 | 179,898 | +0.13(+1.65%) |
Sep 27, 2016 | 7.920 | 7.920 | 7.800 | 7.860 | 124,973 | -0.06(-0.76%) |
Sep 26, 2016 | 7.880 | 7.980 | 7.810 | 7.920 | 128,910 | -0.02(-0.25%) |
Sep 23, 2016 | 7.930 | 8.010 | 7.920 | 7.940 | 103,522 | +0.00(+0.00%) |
Sep 22, 2016 | 8.000 | 8.090 | 7.910 | 7.940 | 179,470 | -0.03(-0.38%) |
Sep 21, 2016 | 8.100 | 8.100 | 7.910 | 7.970 | 186,968 | -0.06(-0.75%) |
Sep 20, 2016 | 8.140 | 8.180 | 8.030 | 8.030 | 113,640 | -0.09(-1.11%) |
Sep 19, 2016 | 8.280 | 8.370 | 8.090 | 8.120 | 229,428 | -0.08(-0.98%) |
Sep 16, 2016 | 8.310 | 8.350 | 8.180 | 8.200 | 140,217 | -0.13(-1.56%) |
Sep 15, 2016 | 8.230 | 8.420 | 8.230 | 8.330 | 96,162 | +0.09(+1.09%) |
Sep 14, 2016 | 8.110 | 8.280 | 8.030 | 8.240 | 224,422 | +0.18(+2.23%) |
Sep 13, 2016 | 8.210 | 8.280 | 7.950 | 8.060 | 258,126 | -0.26(-3.12%) |
Sep 12, 2016 | 8.160 | 8.370 | 8.051 | 8.320 | 223,551 | +0.07(+0.85%) |
Sep 09, 2016 | 8.570 | 8.640 | 8.250 | 8.250 | 382,639 | -0.44(-5.06%) |
Sep 08, 2016 | 9.020 | 9.020 | 8.670 | 8.690 | 349,527 | -0.33(-3.66%) |
Sep 07, 2016 | 8.800 | 9.170 | 8.745 | 9.020 | 1,081,979 | +0.28(+3.20%) |
Sep 06, 2016 | 8.720 | 8.800 | 8.630 | 8.740 | 136,040 | +0.02(+0.23%) |
Sep 02, 2016 | 8.630 | 8.720 | 8.720 | 8.720 | 207,100 | +0.12(+1.40%) |
Sep 01, 2016 | 8.600 | 8.700 | 8.480 | 8.600 | 124,354 | -0.01(-0.12%) |
Aug 31, 2016 | 8.580 | 8.680 | 8.500 | 8.610 | 278,333 | +0.05(+0.58%) |
Aug 30, 2016 | 8.870 | 8.890 | 8.530 | 8.560 | 269,562 | -0.24(-2.73%) |
Aug 29, 2016 | 8.780 | 8.880 | 8.720 | 8.800 | 261,919 | +0.09(+1.03%) |
Aug 26, 2016 | 8.570 | 8.800 | 8.510 | 8.710 | 895,035 | +0.16(+1.87%) |
Aug 25, 2016 | 8.460 | 8.600 | 8.410 | 8.550 | 324,591 | +0.09(+1.06%) |
Aug 24, 2016 | 8.800 | 8.940 | 8.350 | 8.460 | 496,770 | -0.24(-2.76%) |
Aug 23, 2016 | 8.520 | 8.715 | 8.520 | 8.700 | 484,379 | +0.23(+2.72%) |
Aug 22, 2016 | 8.250 | 8.580 | 8.112 | 8.470 | 589,163 | +0.22(+2.67%) |
Aug 19, 2016 | 7.980 | 8.265 | 7.920 | 8.250 | 378,762 | +0.27(+3.38%) |
Aug 18, 2016 | 7.700 | 8.115 | 7.660 | 7.980 | 521,807 | +0.28(+3.64%) |
Aug 17, 2016 | 7.700 | 7.840 | 7.580 | 7.700 | 676,968 | -0.01(-0.13%) |
Aug 16, 2016 | 7.880 | 7.925 | 7.690 | 7.710 | 308,375 | -0.15(-1.91%) |
Aug 15, 2016 | 7.500 | 7.970 | 7.460 | 7.860 | 1,075,511 | +0.34(+4.52%) |
Aug 12, 2016 | 7.480 | 7.520 | 7.420 | 7.520 | 241,233 | +0.09(+1.21%) |
Aug 11, 2016 | 7.500 | 7.530 | 7.345 | 7.430 | 218,484 | +0.01(+0.13%) |
Aug 10, 2016 | 7.370 | 7.590 | 7.370 | 7.420 | 475,976 | +0.09(+1.23%) |
Aug 09, 2016 | 7.400 | 7.500 | 7.300 | 7.330 | 374,032 | -0.06(-0.81%) |
Aug 08, 2016 | 7.510 | 7.560 | 7.210 | 7.390 | 399,996 | -0.12(-1.60%) |
Aug 05, 2016 | 7.250 | 8.100 | 7.080 | 7.510 | 1,264,892 | +0.23(+3.16%) |
Aug 04, 2016 | 6.400 | 8.150 | 6.400 | 7.280 | 2,038,200 | +1.14(+18.57%) |
Aug 03, 2016 | 6.000 | 6.260 | 5.920 | 6.140 | 223,107 | +0.17(+2.85%) |
Aug 02, 2016 | 5.900 | 5.990 | 5.750 | 5.970 | 60,950 | +0.04(+0.67%) |
Aug 01, 2016 | 5.900 | 6.070 | 5.895 | 5.930 | 94,352 | -0.02(-0.34%) |
Jul 29, 2016 | 5.840 | 6.000 | 5.750 | 5.950 | 96,141 | +0.11(+1.88%) |
Jul 28, 2016 | 5.730 | 5.850 | 5.680 | 5.840 | 159,702 | +0.08(+1.39%) |
Jul 27, 2016 | 5.800 | 5.920 | 5.720 | 5.760 | 111,765 | -0.01(-0.17%) |
Jul 26, 2016 | 5.660 | 5.790 | 5.580 | 5.770 | 64,274 | +0.10(+1.76%) |
Jul 25, 2016 | 5.680 | 5.750 | 5.620 | 5.670 | 62,350 | +0.02(+0.35%) |
Jul 22, 2016 | 5.610 | 5.690 | 5.520 | 5.650 | 65,307 | -0.03(-0.53%) |
Jul 21, 2016 | 5.690 | 5.730 | 5.610 | 5.680 | 85,572 | -0.03(-0.53%) |
Jul 20, 2016 | 5.690 | 5.750 | 5.670 | 5.710 | 46,109 | +0.01(+0.18%) |
Jul 19, 2016 | 5.800 | 5.800 | 5.680 | 5.700 | 33,191 | +0.01(+0.18%) |
Jul 18, 2016 | 5.760 | 5.780 | 5.660 | 5.690 | 257,904 | -0.01(-0.18%) |
Jul 15, 2016 | 5.680 | 5.730 | 5.610 | 5.700 | 17,314 | -0.01(-0.18%) |
Jul 14, 2016 | 5.740 | 5.787 | 5.570 | 5.710 | 117,708 | -0.02(-0.35%) |
Jul 13, 2016 | 5.640 | 5.730 | 5.570 | 5.730 | 275,357 | +0.13(+2.32%) |
Jul 12, 2016 | 5.550 | 5.670 | 5.540 | 5.600 | 85,430 | +0.09(+1.63%) |
Jul 11, 2016 | 5.670 | 5.730 | 5.500 | 5.510 | 82,951 | -0.08(-1.43%) |
Jul 08, 2016 | 5.650 | 5.590 | 5.550 | 5.590 | 220,345 | +0.00(+0.00%) |
Jul 07, 2016 | 5.530 | 5.750 | 5.530 | 5.590 | 63,516 | +0.07(+1.27%) |
Jul 06, 2016 | 5.410 | 5.550 | 5.380 | 5.520 | 95,684 | +0.08(+1.47%) |
Jul 05, 2016 | 5.480 | 5.500 | 5.350 | 5.440 | 65,661 | -0.09(-1.63%) |
Jul 01, 2016 | 5.510 | 5.530 | 5.530 | 5.530 | 42,000 | -0.13(-2.30%) |
Jun 30, 2016 | 5.540 | 5.670 | 5.420 | 5.660 | 125,283 | +0.15(+2.72%) |
Jun 29, 2016 | 5.360 | 5.540 | 5.230 | 5.510 | 121,137 | +0.23(+4.36%) |
Jun 28, 2016 | 5.250 | 5.405 | 5.210 | 5.280 | 80,423 | +0.13(+2.52%) |
Jun 27, 2016 | 5.660 | 5.780 | 5.130 | 5.150 | 151,057 | -0.56(-9.81%) |
Jun 24, 2016 | 5.750 | 5.870 | 5.560 | 5.710 | 231,163 | -0.28(-4.67%) |
Jun 23, 2016 | 5.810 | 6.100 | 5.680 | 5.990 | 290,874 | +0.26(+4.54%) |
Jun 22, 2016 | 5.690 | 5.920 | 5.689 | 5.730 | 73,512 | +0.04(+0.70%) |
Jun 21, 2016 | 5.730 | 5.750 | 5.660 | 5.690 | 33,583 | +0.03(+0.53%) |
Jun 20, 2016 | 5.760 | 5.850 | 5.660 | 5.660 | 54,230 | -0.06(-1.05%) |
Jun 17, 2016 | 5.700 | 5.820 | 5.660 | 5.720 | 86,915 | +0.04(+0.70%) |
Jun 16, 2016 | 5.640 | 5.710 | 5.550 | 5.680 | 59,670 | +0.00(+0.00%) |
Jun 15, 2016 | 5.600 | 5.800 | 5.550 | 5.680 | 98,263 | +0.16(+2.90%) |
Jun 14, 2016 | 5.600 | 5.660 | 5.450 | 5.520 | 90,739 | -0.07(-1.25%) |
Jun 13, 2016 | 5.520 | 5.750 | 5.520 | 5.590 | 58,656 | +0.05(+0.90%) |
Jun 10, 2016 | 5.720 | 5.820 | 5.530 | 5.540 | 177,667 | -0.23(-3.99%) |
Jun 09, 2016 | 5.950 | 5.950 | 5.640 | 5.770 | 119,335 | -0.14(-2.37%) |
Jun 08, 2016 | 5.889 | 5.975 | 5.810 | 5.910 | 87,081 | +0.01(+0.17%) |
Jun 07, 2016 | 5.820 | 5.940 | 5.760 | 5.900 | 90,209 | +0.12(+2.08%) |
Jun 06, 2016 | 5.830 | 6.020 | 5.770 | 5.780 | 178,175 | -0.04(-0.69%) |
Jun 03, 2016 | 5.720 | 5.920 | 5.710 | 5.820 | 139,621 | +0.11(+1.93%) |
Jun 02, 2016 | 5.650 | 5.810 | 5.630 | 5.710 | 142,934 | +0.04(+0.71%) |
Jun 01, 2016 | 5.490 | 5.725 | 5.480 | 5.670 | 224,551 | +0.12(+2.16%) |
May 31, 2016 | 5.420 | 5.640 | 5.380 | 5.550 | 231,278 | +0.14(+2.59%) |
May 27, 2016 | 5.200 | 5.410 | 5.410 | 5.410 | 194,600 | +0.25(+4.84%) |
May 26, 2016 | 5.130 | 5.230 | 5.120 | 5.160 | 134,191 | +0.03(+0.58%) |
May 25, 2016 | 5.180 | 5.200 | 5.050 | 5.130 | 188,031 | +0.03(+0.59%) |
May 24, 2016 | 5.100 | 5.140 | 5.080 | 5.100 | 223,872 | +0.04(+0.79%) |
May 23, 2016 | 5.150 | 5.160 | 5.000 | 5.060 | 590,164 | -0.01(-0.20%) |
May 20, 2016 | 5.000 | 5.130 | 4.990 | 5.070 | 294,783 | +0.12(+2.42%) |
May 19, 2016 | 4.930 | 5.000 | 4.890 | 4.950 | 104,300 | +0.02(+0.41%) |
May 18, 2016 | 4.900 | 4.980 | 4.900 | 4.930 | 61,023 | -0.02(-0.40%) |
May 17, 2016 | 5.000 | 5.000 | 4.900 | 4.950 | 207,245 | -0.06(-1.20%) |
May 16, 2016 | 5.020 | 5.140 | 4.880 | 5.010 | 372,857 | +0.04(+0.80%) |
May 13, 2016 | 4.850 | 4.970 | 4.840 | 4.970 | 106,203 | +0.10(+2.05%) |
May 12, 2016 | 5.040 | 5.100 | 4.800 | 4.870 | 137,784 | -0.14(-2.79%) |
May 11, 2016 | 5.160 | 5.180 | 4.950 | 5.010 | 248,589 | -0.18(-3.47%) |
May 10, 2016 | 5.020 | 5.270 | 4.913 | 5.190 | 140,614 | +0.18(+3.59%) |
May 09, 2016 | 5.070 | 5.180 | 4.800 | 5.010 | 331,709 | -0.08(-1.57%) |
May 06, 2016 | 5.420 | 5.610 | 4.990 | 5.090 | 615,313 | +0.34(+7.16%) |
May 05, 2016 | 4.813 | 4.900 | 4.713 | 4.750 | 120,258 | -0.11(-2.26%) |
May 04, 2016 | 5.010 | 5.090 | 4.800 | 4.860 | 70,611 | -0.19(-3.76%) |
May 03, 2016 | 5.040 | 5.080 | 4.950 | 5.050 | 63,280 | -0.05(-0.98%) |